53,800€
0,15%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 53,88 | 53,92 | 53,88 | 53,92 | 0,37% | 18,00 |
| 05.09.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -0,04% | - |
| 04.09.2024 | 53,32 | 53,74 | 53,32 | 53,74 | 0,71% | 48,00 |
| 03.09.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,11% | - |
| 02.09.2024 | 53,28 | 53,30 | 53,28 | 53,30 | 1,10% | - |
| 30.08.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 0,30% | - |
| 29.08.2024 | 52,56 | 52,56 | 52,56 | 52,56 | 0,19% | - |
| 28.08.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 0,23% | - |
| 27.08.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 0,85% | - |
| 26.08.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,54% | - |
| 23.08.2024 | 51,70 | 52,18 | 51,70 | 52,18 | 0,23% | 100,00 |
| 22.08.2024 | 51,54 | 52,06 | 51,54 | 52,06 | 1,01% | 124,00 |
| 21.08.2024 | 51,54 | 51,54 | 51,54 | 51,54 | -0,35% | - |
| 20.08.2024 | 51,72 | 51,72 | 51,72 | 51,72 | -0,77% | - |
| 19.08.2024 | 52,12 | 52,12 | 52,12 | 52,12 | -0,38% | - |
| 16.08.2024 | 52,32 | 52,32 | 52,32 | 52,32 | 0,62% | - |
| 15.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,42% | - |
| 14.08.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,84% | - |
| 13.08.2024 | 51,72 | 52,22 | 51,72 | 52,22 | -1,14% | 60,00 |
| 12.08.2024 | 52,54 | 52,92 | 52,54 | 52,82 | 1,03% | 1.361,00 |
| 09.08.2024 | 52,28 | 52,28 | 52,28 | 52,28 | 0,69% | - |
| 08.08.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,80% | - |
| 07.08.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 1,75% | - |
| 06.08.2024 | 51,44 | 51,44 | 51,44 | 51,44 | -4,21% | - |
| 05.08.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,56% | - |
| 02.08.2024 | 54,70 | 54,70 | 53,40 | 53,40 | -1,84% | 141,00 |
| 01.08.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,29% | - |
| 31.07.2024 | 54,24 | 54,24 | 54,24 | 54,24 | 0,97% | - |
| 30.07.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -0,63% | - |
| 29.07.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 0,90% | - |
| 26.07.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -0,15% | - |
| 25.07.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 0,75% | - |
| 24.07.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 0,26% | - |
| 23.07.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,61% | - |
| 22.07.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,01% | - |
| 19.07.2024 | 53,34 | 53,34 | 53,34 | 53,34 | -1,33% | - |
| 18.07.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 1,69% | - |
| 17.07.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 1,53% | - |
| 16.07.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,19% | - |
| 15.07.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 1,27% | - |
| 12.07.2024 | 51,88 | 51,88 | 51,80 | 51,80 | 4,00% | 60,00 |
| 11.07.2024 | 49,81 | 49,81 | 49,81 | 49,81 | 0,69% | - |
| 10.07.2024 | 49,47 | 49,47 | 49,47 | 49,47 | 0,63% | - |
| 09.07.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,59% | - |
| 08.07.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -1,06% | - |
| 05.07.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -0,28% | - |
| 04.07.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,36% | - |
| 03.07.2024 | 50,34 | 50,34 | 50,30 | 50,30 | -1,33% | 200,00 |
| 02.07.2024 | 50,22 | 50,98 | 50,22 | 50,98 | 0,99% | 2.170,00 |
| 01.07.2024 | 50,38 | 50,48 | 50,38 | 50,48 | 0,04% | 21,00 |
| 28.06.2024 | 50,46 | 50,46 | 50,46 | 50,46 | 1,16% | - |
| 27.06.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 0,12% | - |
| 26.06.2024 | 49,82 | 49,82 | 49,82 | 49,82 | -0,88% | - |
| 25.06.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 1,60% | - |
| 24.06.2024 | 49,47 | 49,47 | 49,47 | 49,47 | 0,63% | - |
| 21.06.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,63% | - |
| 20.06.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 0,21% | - |
| 19.06.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -0,25% | - |
| 18.06.2024 | 48,87 | 48,87 | 48,87 | 48,87 | -0,08% | - |
| 17.06.2024 | 48,91 | 48,91 | 48,91 | 48,91 | 0,85% | - |
| 14.06.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -1,50% | - |
| 13.06.2024 | 48,85 | 49,24 | 48,85 | 49,24 | -0,16% | 40,00 |
| 12.06.2024 | 49,32 | 49,32 | 49,32 | 49,32 | -0,38% | - |
| 11.06.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -0,34% | - |
| 10.06.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 0,14% | - |
| 07.06.2024 | 49,61 | 49,61 | 49,61 | 49,61 | -0,86% | - |
| 06.06.2024 | 50,04 | 50,04 | 50,04 | 50,04 | -2,38% | - |
| 05.06.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,39% | - |
| 04.06.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -1,53% | - |
| 03.06.2024 | 51,94 | 52,26 | 51,94 | 52,26 | 3,36% | 22,00 |
| 31.05.2024 | 50,56 | 50,56 | 50,56 | 50,56 | 1,73% | - |
| 30.05.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -2,05% | - |
| 29.05.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 0,75% | 200,00 |
| 28.05.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -0,28% | - |
| 27.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 24.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,48% | - |
| 23.05.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -1,57% | - |
| 22.05.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -0,15% | - |
| 21.05.2024 | 52,16 | 52,16 | 52,16 | 52,16 | 0,23% | - |
| 20.05.2024 | 52,04 | 52,04 | 52,04 | 52,04 | -0,23% | - |
| 17.05.2024 | 52,16 | 52,16 | 52,16 | 52,16 | 0,12% | - |
| 16.05.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -1,03% | - |
| 15.05.2024 | 52,14 | 52,64 | 52,14 | 52,64 | -0,04% | 60,00 |
| 14.05.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -0,79% | - |
| 13.05.2024 | 52,76 | 53,08 | 52,76 | 53,08 | -0,52% | 30,00 |
| 10.05.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 2,30% | - |
| 09.05.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -0,95% | - |
| 08.05.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 0,61% | - |
| 07.05.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 1,36% | - |
| 06.05.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -0,88% | - |
| 03.05.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,62% | - |
| 02.05.2024 | 51,78 | 51,78 | 51,78 | 51,78 | 1,17% | - |
| 30.04.2024 | 51,18 | 51,18 | 51,18 | 51,18 | 2,11% | - |
| 29.04.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,60% | - |
| 26.04.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -0,40% | - |
| 25.04.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -0,04% | - |
| 24.04.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -0,35% | - |
| 23.04.2024 | 50,82 | 50,82 | 50,82 | 50,82 | 0,59% | - |
| 22.04.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -0,36% | - |
| 19.04.2024 | 49,06 | 50,70 | 49,06 | 50,70 | 4,93% | 200,00 |