52,740€
2,33%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,52 | 52,59 | 52,28 | 52,56 | 1,98% | - |
| 14.10.2025 | 51,54 | 51,54 | 51,54 | 51,54 | -0,69% | - |
| 13.10.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,18% | - |
| 10.10.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,50% | - |
| 09.10.2025 | 52,86 | 53,32 | 52,86 | 53,32 | 1,64% | 100,00 |
| 08.10.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 1,90% | - |
| 07.10.2025 | 51,48 | 51,48 | 51,48 | 51,48 | 0,70% | - |
| 06.10.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,71% | - |
| 03.10.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -1,05% | - |
| 02.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,50% | - |
| 01.10.2025 | 52,08 | 52,08 | 52,08 | 52,08 | -0,31% | - |
| 30.09.2025 | 51,84 | 52,24 | 51,84 | 52,24 | 0,23% | 36,00 |
| 29.09.2025 | 51,70 | 52,12 | 51,70 | 52,12 | 1,88% | 20,00 |
| 26.09.2025 | 51,16 | 51,16 | 51,16 | 51,16 | 0,55% | - |
| 25.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 1,35% | - |
| 24.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,01% | - |
| 23.09.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,24% | - |
| 22.09.2025 | 49,66 | 49,82 | 49,66 | 49,82 | 0,38% | 100,00 |
| 19.09.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,40% | - |
| 18.09.2025 | 49,43 | 49,43 | 49,43 | 49,43 | 0,96% | - |
| 17.09.2025 | 48,96 | 48,96 | 48,96 | 48,96 | -2,59% | - |
| 16.09.2025 | 50,26 | 50,26 | 50,26 | 50,26 | -0,36% | - |
| 15.09.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 0,00% | - |
| 12.09.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 0,77% | - |
| 11.09.2025 | 50,22 | 50,67 | 49,79 | 50,06 | 0,35% | - |
| 10.09.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -0,15% | - |
| 09.09.2025 | 49,66 | 50,02 | 49,42 | 49,96 | -0,32% | - |
| 08.09.2025 | 50,74 | 51,01 | 50,06 | 50,12 | -1,31% | - |
| 05.09.2025 | 50,78 | 50,78 | 50,78 | 50,78 | -0,08% | - |
| 04.09.2025 | 50,82 | 50,82 | 50,82 | 50,82 | -0,47% | - |
| 03.09.2025 | 50,92 | 51,06 | 50,92 | 51,06 | 0,24% | 17,00 |
| 02.09.2025 | 50,94 | 50,94 | 50,94 | 50,94 | 0,12% | - |
| 01.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,20% | - |
| 29.08.2025 | 50,98 | 50,98 | 50,98 | 50,98 | -1,12% | - |
| 28.08.2025 | 51,56 | 51,56 | 51,56 | 51,56 | 0,55% | - |
| 27.08.2025 | 51,28 | 51,28 | 51,28 | 51,28 | -0,47% | - |
| 26.08.2025 | 51,52 | 51,52 | 51,52 | 51,52 | -0,69% | - |
| 25.08.2025 | 51,88 | 51,88 | 51,88 | 51,88 | 1,13% | - |
| 22.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,00% | - |
| 21.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -2,17% | - |
| 20.08.2025 | 52,06 | 52,44 | 52,06 | 52,44 | -0,04% | 10,00 |
| 19.08.2025 | 51,56 | 52,46 | 51,56 | 52,46 | 1,20% | 242,00 |
| 18.08.2025 | 51,84 | 51,84 | 51,84 | 51,84 | -1,67% | - |
| 15.08.2025 | 52,72 | 52,72 | 52,72 | 52,72 | 0,84% | - |
| 14.08.2025 | 52,28 | 52,28 | 52,28 | 52,28 | 0,58% | - |
| 13.08.2025 | 51,98 | 51,98 | 51,98 | 51,98 | 0,39% | - |
| 12.08.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -1,37% | - |
| 11.08.2025 | 51,94 | 52,50 | 51,94 | 52,50 | 1,74% | 25,00 |
| 08.08.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 1,26% | - |
| 07.08.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 0,47% | - |
| 06.08.2025 | 50,72 | 50,72 | 50,72 | 50,72 | -0,08% | - |
| 05.08.2025 | 50,76 | 50,76 | 50,76 | 50,76 | 0,51% | - |
| 04.08.2025 | 49,70 | 50,50 | 49,70 | 50,50 | 0,40% | 1.600,00 |
| 01.08.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 1,17% | - |
| 31.07.2025 | 49,72 | 49,72 | 49,72 | 49,72 | 2,07% | - |
| 30.07.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 1,25% | - |
| 29.07.2025 | 48,11 | 48,11 | 48,11 | 48,11 | -1,94% | - |
| 28.07.2025 | 48,23 | 49,06 | 48,23 | 49,06 | 2,64% | 62,00 |
| 25.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,44% | - |
| 24.07.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -1,82% | - |
| 23.07.2025 | 49,21 | 49,21 | 48,90 | 48,90 | -0,31% | 50,00 |
| 22.07.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,15% | - |
| 21.07.2025 | 48,94 | 49,62 | 48,94 | 49,62 | 0,71% | 1.631,00 |
| 18.07.2025 | 48,85 | 49,27 | 48,85 | 49,27 | 0,90% | 50,00 |
| 17.07.2025 | 48,83 | 48,83 | 48,83 | 48,83 | 0,81% | - |
| 16.07.2025 | 48,44 | 48,44 | 48,44 | 48,44 | -0,53% | - |
| 15.07.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 0,39% | - |
| 14.07.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -1,00% | - |
| 11.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,85% | - |
| 10.07.2025 | 48,11 | 48,11 | 48,11 | 48,11 | 0,42% | - |
| 09.07.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,08% | - |
| 08.07.2025 | 47,95 | 47,95 | 47,95 | 47,95 | -2,20% | - |
| 07.07.2025 | 48,55 | 49,03 | 48,55 | 49,03 | 2,21% | 348,00 |
| 04.07.2025 | 47,97 | 47,97 | 47,97 | 47,97 | 0,67% | - |
| 03.07.2025 | 47,65 | 47,65 | 47,65 | 47,65 | -0,63% | - |
| 02.07.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 0,31% | - |
| 01.07.2025 | 47,33 | 47,80 | 47,33 | 47,80 | 0,42% | 35,00 |
| 30.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,06% | - |
| 27.06.2025 | 47,63 | 47,63 | 47,63 | 47,63 | 0,40% | - |
| 26.06.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -1,10% | - |
| 25.06.2025 | 48,69 | 48,69 | 47,97 | 47,97 | -2,04% | 11,00 |
| 24.06.2025 | 48,97 | 48,97 | 48,97 | 48,97 | 1,62% | - |
| 23.06.2025 | 48,19 | 48,19 | 48,19 | 48,19 | -0,29% | - |
| 20.06.2025 | 48,33 | 48,33 | 48,33 | 48,33 | -0,58% | - |
| 19.06.2025 | 48,61 | 48,61 | 48,61 | 48,61 | 0,14% | - |
| 18.06.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 0,31% | - |
| 17.06.2025 | 48,39 | 48,39 | 48,39 | 48,39 | -0,66% | - |
| 16.06.2025 | 48,94 | 48,94 | 48,71 | 48,71 | -1,00% | 50,00 |
| 13.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,95% | - |
| 12.06.2025 | 49,67 | 49,67 | 49,67 | 49,67 | -1,17% | - |
| 11.06.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 0,16% | - |
| 10.06.2025 | 50,12 | 50,18 | 50,12 | 50,18 | -0,04% | 25,00 |
| 09.06.2025 | 49,81 | 50,20 | 49,81 | 50,20 | 0,80% | 402,00 |
| 06.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,64% | - |
| 05.06.2025 | 50,12 | 50,12 | 50,12 | 50,12 | -2,83% | - |
| 04.06.2025 | 51,28 | 51,58 | 51,28 | 51,58 | 1,42% | 48,00 |
| 03.06.2025 | 50,86 | 50,86 | 50,86 | 50,86 | -0,43% | - |
| 02.06.2025 | 51,08 | 51,08 | 51,08 | 51,08 | -0,97% | - |
| 30.05.2025 | 50,96 | 51,58 | 50,96 | 51,58 | 0,31% | 30,00 |
| 29.05.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -0,27% | - |