55,600€
-0,64%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,03 | 56,17 | 55,16 | 55,49 | -0,84% | 21,00 |
| 19.12.2024 | 55,78 | 56,60 | 55,53 | 55,96 | 0,32% | - |
| 18.12.2024 | 57,25 | 57,53 | 55,73 | 55,78 | -2,65% | - |
| 17.12.2024 | 57,90 | 58,34 | 57,00 | 57,30 | -1,39% | 100,00 |
| 16.12.2024 | 58,00 | 58,46 | 57,78 | 58,11 | 0,02% | - |
| 13.12.2024 | 58,27 | 58,40 | 57,75 | 58,10 | -0,38% | - |
| 12.12.2024 | 58,12 | 58,66 | 57,88 | 58,32 | 0,03% | - |
| 11.12.2024 | 58,31 | 58,82 | 57,99 | 58,30 | 0,02% | - |
| 10.12.2024 | 58,16 | 58,61 | 57,32 | 58,29 | 0,19% | - |
| 09.12.2024 | 59,10 | 59,10 | 58,07 | 58,18 | -0,78% | - |
| 06.12.2024 | 59,29 | 60,20 | 58,43 | 58,64 | -1,10% | - |
| 05.12.2024 | 59,97 | 60,23 | 59,25 | 59,29 | -1,12% | - |
| 04.12.2024 | 59,95 | 60,37 | 59,43 | 59,96 | -0,05% | - |
| 03.12.2024 | 59,82 | 60,49 | 59,62 | 59,99 | 0,15% | - |
| 02.12.2024 | 61,36 | 61,66 | 59,77 | 59,90 | -1,11% | 67,00 |
| 29.11.2024 | 60,69 | 62,95 | 59,12 | 60,57 | -0,20% | - |
| 28.11.2024 | 60,51 | 60,76 | 60,51 | 60,69 | 0,30% | - |
| 27.11.2024 | 60,62 | 60,87 | 60,25 | 60,51 | -0,31% | - |
| 26.11.2024 | 61,62 | 61,76 | 60,66 | 60,70 | -1,59% | - |
| 25.11.2024 | 61,96 | 62,49 | 61,18 | 61,68 | -0,45% | - |
| 22.11.2024 | 60,43 | 62,23 | 60,35 | 61,96 | 2,53% | 30,00 |
| 21.11.2024 | 59,21 | 60,60 | 59,08 | 60,43 | 2,06% | - |
| 20.11.2024 | 59,19 | 59,65 | 58,93 | 59,21 | 0,03% | 37,00 |
| 19.11.2024 | 59,53 | 59,66 | 58,56 | 59,19 | -0,37% | - |
| 18.11.2024 | 58,95 | 59,73 | 58,60 | 59,41 | -0,25% | - |
| 15.11.2024 | 59,54 | 60,29 | 58,97 | 59,56 | -0,07% | - |
| 14.11.2024 | 59,78 | 60,30 | 59,07 | 59,60 | 0,00% | 66,00 |
| 13.11.2024 | 58,31 | 59,89 | 58,02 | 59,60 | 2,21% | - |
| 12.11.2024 | 58,54 | 59,37 | 58,03 | 58,31 | -0,51% | - |
| 11.11.2024 | 56,71 | 58,73 | 56,15 | 58,61 | 3,50% | - |
| 08.11.2024 | 55,16 | 56,93 | 55,16 | 56,63 | 2,66% | - |
| 07.11.2024 | 56,26 | 56,31 | 54,04 | 55,16 | -1,83% | - |
| 06.11.2024 | 55,42 | 56,56 | 54,63 | 56,19 | 4,35% | - |
| 05.11.2024 | 52,96 | 53,90 | 52,51 | 53,85 | 1,99% | - |
| 04.11.2024 | 53,26 | 53,43 | 52,68 | 52,80 | -1,16% | 10,00 |
| 01.11.2024 | 55,04 | 55,04 | 53,38 | 53,42 | -2,93% | 40,00 |
| 31.10.2024 | 54,89 | 55,62 | 54,38 | 55,03 | 0,20% | - |
| 30.10.2024 | 55,50 | 56,06 | 54,74 | 54,92 | -1,05% | - |
| 29.10.2024 | 55,82 | 56,65 | 55,24 | 55,50 | -0,61% | - |
| 28.10.2024 | 55,46 | 56,47 | 55,40 | 55,84 | 0,69% | 110,00 |
| 25.10.2024 | 55,80 | 56,15 | 55,43 | 55,46 | -0,72% | 20,00 |
| 24.10.2024 | 56,65 | 56,82 | 55,56 | 55,86 | -1,34% | - |
| 23.10.2024 | 56,37 | 56,94 | 55,91 | 56,62 | 0,48% | - |
| 22.10.2024 | 56,07 | 56,45 | 55,48 | 56,35 | 0,43% | - |
| 21.10.2024 | 56,79 | 57,08 | 55,91 | 56,11 | -1,27% | 20,00 |
| 18.10.2024 | 57,12 | 57,20 | 56,61 | 56,83 | -0,46% | - |
| 17.10.2024 | 57,14 | 57,52 | 56,87 | 57,09 | -0,05% | - |
| 16.10.2024 | 55,94 | 57,30 | 55,84 | 57,12 | 2,07% | - |
| 15.10.2024 | 55,42 | 56,69 | 55,28 | 55,96 | 0,79% | - |
| 14.10.2024 | 54,71 | 55,81 | 54,25 | 55,52 | 2,34% | - |
| 11.10.2024 | 53,78 | 54,77 | 53,66 | 54,25 | 0,95% | - |
| 10.10.2024 | 54,09 | 54,49 | 53,67 | 53,74 | -0,56% | - |
| 09.10.2024 | 54,09 | 54,65 | 53,95 | 54,04 | -0,15% | - |
| 08.10.2024 | 54,53 | 54,53 | 53,74 | 54,12 | -0,73% | - |
| 07.10.2024 | 54,79 | 55,10 | 53,61 | 54,52 | -0,16% | - |
| 04.10.2024 | 54,39 | 55,16 | 54,06 | 54,61 | 0,33% | - |
| 03.10.2024 | 54,79 | 55,14 | 54,27 | 54,43 | -0,64% | - |
| 02.10.2024 | 55,01 | 55,26 | 54,56 | 54,78 | -0,45% | 100,00 |
| 01.10.2024 | 54,89 | 55,46 | 54,80 | 55,03 | 0,24% | - |
| 30.09.2024 | 54,67 | 55,05 | 54,41 | 54,90 | 0,33% | 120,00 |
| 27.09.2024 | 54,27 | 55,07 | 54,26 | 54,72 | 0,79% | - |
| 26.09.2024 | 54,73 | 54,98 | 54,21 | 54,29 | -0,80% | - |
| 25.09.2024 | 54,69 | 54,87 | 54,43 | 54,73 | -0,07% | 10,00 |
| 24.09.2024 | 55,38 | 55,56 | 54,63 | 54,77 | -0,85% | - |
| 23.09.2024 | 54,31 | 55,42 | 54,31 | 55,24 | 1,60% | - |
| 20.09.2024 | 54,53 | 54,67 | 54,02 | 54,37 | -0,35% | - |
| 19.09.2024 | 54,77 | 55,50 | 53,96 | 54,56 | -0,53% | - |
| 18.09.2024 | 55,04 | 55,48 | 54,58 | 54,85 | -0,31% | - |
| 17.09.2024 | 54,89 | 55,66 | 54,86 | 55,02 | 0,16% | - |
| 16.09.2024 | 54,69 | 55,14 | 54,48 | 54,93 | 0,62% | - |
| 13.09.2024 | 53,58 | 54,66 | 53,56 | 54,59 | 1,66% | - |
| 12.09.2024 | 54,11 | 54,28 | 53,61 | 53,70 | -0,67% | - |
| 11.09.2024 | 54,77 | 54,83 | 53,73 | 54,06 | -1,17% | - |
| 10.09.2024 | 54,09 | 54,80 | 53,88 | 54,70 | 1,17% | - |
| 09.09.2024 | 53,78 | 54,33 | 53,73 | 54,07 | 0,32% | 20,00 |
| 06.09.2024 | 54,13 | 54,61 | 53,74 | 53,90 | -0,39% | - |
| 05.09.2024 | 53,96 | 54,47 | 53,70 | 54,11 | 0,28% | - |
| 04.09.2024 | 53,66 | 54,00 | 53,29 | 53,96 | 0,54% | 140,00 |
| 03.09.2024 | 53,52 | 54,26 | 53,24 | 53,67 | 0,28% | - |
| 02.09.2024 | 53,52 | 53,82 | 53,40 | 53,52 | 0,28% | - |
| 30.08.2024 | 52,91 | 53,50 | 52,85 | 53,37 | 0,95% | - |
| 29.08.2024 | 52,75 | 53,22 | 52,55 | 52,87 | 0,11% | - |
| 28.08.2024 | 52,43 | 53,23 | 52,43 | 52,81 | 0,65% | - |
| 27.08.2024 | 52,55 | 52,83 | 52,18 | 52,47 | -0,19% | - |
| 26.08.2024 | 52,05 | 52,88 | 52,05 | 52,57 | 1,00% | - |
| 23.08.2024 | 51,94 | 52,35 | 51,81 | 52,05 | 0,29% | - |
| 22.08.2024 | 51,66 | 52,09 | 51,59 | 51,90 | 0,29% | - |
| 21.08.2024 | 51,68 | 52,23 | 51,55 | 51,75 | 0,02% | - |
| 20.08.2024 | 51,79 | 51,96 | 51,31 | 51,74 | -0,10% | - |
| 19.08.2024 | 52,43 | 52,43 | 51,69 | 51,79 | -1,37% | 59,00 |
| 16.08.2024 | 52,41 | 52,94 | 52,27 | 52,51 | 0,19% | - |
| 15.08.2024 | 52,23 | 52,81 | 51,90 | 52,41 | 0,31% | - |
| 14.08.2024 | 52,05 | 52,31 | 51,35 | 52,25 | 0,58% | - |
| 13.08.2024 | 51,92 | 52,49 | 51,53 | 51,95 | 0,02% | 25,00 |
| 12.08.2024 | 52,35 | 53,51 | 51,50 | 51,94 | -0,86% | - |
| 09.08.2024 | 52,49 | 52,79 | 51,59 | 52,39 | -0,19% | - |
| 08.08.2024 | 52,21 | 52,72 | 51,66 | 52,49 | 0,48% | - |
| 07.08.2024 | 52,33 | 52,87 | 52,11 | 52,24 | -0,11% | 155,00 |
| 06.08.2024 | 51,46 | 52,84 | 51,40 | 52,30 | 1,65% | 40,00 |
| 05.08.2024 | 54,00 | 54,00 | 51,19 | 51,45 | -4,56% | - |