51,980€
-4,55%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,14 | 52,14 | 52,14 | 52,14 | -4,26% | - |
| 08.05.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 1,45% | - |
| 07.05.2025 | 53,86 | 53,86 | 53,68 | 53,68 | 0,07% | 21,00 |
| 06.05.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,26% | - |
| 05.05.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 0,60% | - |
| 02.05.2025 | 53,46 | 53,46 | 53,46 | 53,46 | 0,00% | - |
| 30.04.2025 | 53,46 | 53,46 | 53,46 | 53,46 | 0,56% | - |
| 29.04.2025 | 53,16 | 53,16 | 53,16 | 53,16 | 0,91% | - |
| 28.04.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -0,94% | - |
| 25.04.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 0,00% | - |
| 24.04.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,78% | - |
| 23.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 4,28% | - |
| 22.04.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -2,58% | - |
| 17.04.2025 | 52,76 | 52,76 | 52,76 | 52,76 | 0,42% | - |
| 16.04.2025 | 52,54 | 52,54 | 52,54 | 52,54 | 0,19% | - |
| 15.04.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 2,38% | - |
| 14.04.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,74% | - |
| 11.04.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -3,95% | - |
| 10.04.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 7,18% | - |
| 09.04.2025 | 50,66 | 50,66 | 50,12 | 50,12 | -3,50% | 26,00 |
| 08.04.2025 | 51,94 | 51,94 | 51,94 | 51,94 | -0,38% | - |
| 07.04.2025 | 52,50 | 52,50 | 52,02 | 52,14 | -4,51% | 312,00 |
| 04.04.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,11% | - |
| 03.04.2025 | 54,66 | 54,66 | 54,66 | 54,66 | -2,64% | - |
| 02.04.2025 | 56,14 | 56,14 | 56,14 | 56,14 | -0,85% | - |
| 01.04.2025 | 55,86 | 56,62 | 55,86 | 56,62 | 2,68% | 18,00 |
| 31.03.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 0,18% | - |
| 28.03.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,11% | - |
| 27.03.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 1,33% | - |
| 26.03.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -0,99% | - |
| 25.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,62% | - |
| 24.03.2025 | 54,48 | 54,48 | 54,46 | 54,46 | -1,84% | 200,00 |
| 21.03.2025 | 55,48 | 55,48 | 55,48 | 55,48 | 0,22% | - |
| 20.03.2025 | 55,36 | 55,36 | 55,36 | 55,36 | 0,40% | - |
| 19.03.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -1,32% | - |
| 18.03.2025 | 55,88 | 55,88 | 55,88 | 55,88 | -0,11% | - |
| 17.03.2025 | 55,94 | 55,94 | 55,94 | 55,94 | 2,64% | - |
| 14.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,85% | - |
| 13.03.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -2,74% | - |
| 12.03.2025 | 55,16 | 55,56 | 55,16 | 55,56 | 0,98% | 60,00 |
| 11.03.2025 | 55,26 | 55,60 | 55,02 | 55,02 | -1,01% | 53,00 |
| 10.03.2025 | 55,58 | 55,58 | 55,58 | 55,58 | 1,65% | 14,00 |
| 07.03.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -1,26% | - |
| 06.03.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -3,95% | - |
| 05.03.2025 | 56,80 | 57,66 | 56,80 | 57,66 | -1,81% | 200,00 |
| 04.03.2025 | 58,72 | 58,72 | 58,72 | 58,72 | 0,27% | - |
| 03.03.2025 | 58,56 | 58,56 | 58,56 | 58,56 | 1,24% | - |
| 28.02.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 1,15% | - |
| 27.02.2025 | 57,32 | 57,32 | 57,18 | 57,18 | -0,94% | 45,00 |
| 26.02.2025 | 56,58 | 57,72 | 56,58 | 57,72 | 1,62% | 105,00 |
| 25.02.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,57% | - |
| 24.02.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 0,18% | - |
| 21.02.2025 | 55,80 | 56,38 | 55,80 | 56,38 | -0,04% | 104,00 |
| 20.02.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,25% | - |
| 19.02.2025 | 56,26 | 56,26 | 56,26 | 56,26 | 0,04% | - |
| 18.02.2025 | 56,24 | 56,24 | 56,24 | 56,24 | -2,29% | - |
| 17.02.2025 | 56,56 | 57,56 | 56,56 | 57,56 | 0,98% | 74,00 |
| 14.02.2025 | 57,38 | 57,38 | 57,00 | 57,00 | -0,42% | 50,00 |
| 13.02.2025 | 57,24 | 57,24 | 57,24 | 57,24 | -0,76% | - |
| 12.02.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -0,65% | - |
| 11.02.2025 | 57,60 | 58,06 | 57,60 | 58,06 | 0,45% | 25,00 |
| 10.02.2025 | 57,32 | 57,80 | 57,32 | 57,80 | 0,59% | 746,00 |
| 07.02.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,17% | - |
| 06.02.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 1,66% | - |
| 05.02.2025 | 56,62 | 56,62 | 56,62 | 56,62 | -0,63% | - |
| 04.02.2025 | 56,98 | 56,98 | 56,98 | 56,98 | 0,89% | - |
| 03.02.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,04% | - |
| 31.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 1,73% | - |
| 30.01.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -0,68% | - |
| 29.01.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -1,79% | - |
| 28.01.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 4,06% | - |
| 27.01.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 0,40% | 70,00 |
| 24.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,98% | - |
| 23.01.2025 | 55,04 | 55,04 | 55,04 | 55,04 | -3,78% | - |
| 22.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,58% | - |
| 21.01.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,04% | - |
| 20.01.2025 | 57,52 | 57,52 | 57,52 | 57,52 | 0,52% | - |
| 17.01.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 3,81% | - |
| 16.01.2025 | 55,12 | 55,12 | 55,12 | 55,12 | 0,84% | - |
| 15.01.2025 | 54,66 | 54,66 | 54,66 | 54,66 | 0,66% | - |
| 14.01.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,84% | - |
| 13.01.2025 | 54,28 | 54,76 | 54,28 | 54,76 | 0,74% | 36,00 |
| 10.01.2025 | 54,32 | 54,36 | 54,32 | 54,36 | 0,22% | 617,00 |
| 09.01.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,30% | - |
| 08.01.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 0,19% | - |
| 07.01.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -3,43% | - |
| 06.01.2025 | 55,78 | 55,90 | 55,78 | 55,90 | -1,06% | 273,00 |
| 03.01.2025 | 56,36 | 56,50 | 56,36 | 56,50 | -0,39% | 13,00 |
| 02.01.2025 | 56,30 | 56,72 | 56,30 | 56,72 | 1,58% | 56,00 |
| 30.12.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 0,14% | - |
| 27.12.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 0,72% | 200,00 |
| 23.12.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -0,57% | - |
| 20.12.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,83% | - |
| 19.12.2024 | 55,22 | 55,22 | 55,22 | 55,22 | -2,95% | - |
| 18.12.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,28% | - |
| 17.12.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -1,06% | - |
| 16.12.2024 | 57,70 | 58,26 | 57,70 | 58,26 | 0,38% | 25,00 |
| 13.12.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -0,27% | - |
| 12.12.2024 | 57,76 | 58,20 | 57,76 | 58,20 | 0,17% | 20,00 |
| 11.12.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,48% | - |