53,780€
-0,61%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 54,95 | 54,95 | 52,99 | 53,91 | -1,84% | - |
| 01.08.2024 | 54,70 | 55,15 | 53,20 | 54,92 | 0,60% | - |
| 31.07.2024 | 54,63 | 55,28 | 54,03 | 54,59 | 0,33% | 11,00 |
| 30.07.2024 | 53,90 | 54,55 | 53,84 | 54,41 | 1,08% | 50,00 |
| 29.07.2024 | 54,17 | 54,62 | 53,70 | 53,83 | -0,59% | - |
| 26.07.2024 | 53,74 | 54,42 | 53,68 | 54,15 | 0,73% | - |
| 25.07.2024 | 53,90 | 54,83 | 53,54 | 53,76 | -0,32% | - |
| 24.07.2024 | 53,48 | 54,46 | 53,26 | 53,93 | 0,95% | - |
| 23.07.2024 | 53,34 | 53,86 | 53,22 | 53,42 | 0,19% | - |
| 22.07.2024 | 53,01 | 53,58 | 52,96 | 53,32 | 0,60% | - |
| 19.07.2024 | 53,62 | 53,62 | 52,63 | 53,00 | -0,97% | - |
| 18.07.2024 | 54,13 | 54,90 | 53,48 | 53,52 | -1,18% | - |
| 17.07.2024 | 53,36 | 54,60 | 52,96 | 54,16 | 1,46% | - |
| 16.07.2024 | 52,43 | 53,59 | 52,41 | 53,38 | 1,81% | 10,00 |
| 15.07.2024 | 52,53 | 52,73 | 52,21 | 52,43 | -0,25% | - |
| 12.07.2024 | 52,21 | 53,03 | 51,95 | 52,56 | 0,67% | 3,00 |
| 11.07.2024 | 50,01 | 52,27 | 49,70 | 52,21 | 4,36% | 20,00 |
| 10.07.2024 | 49,68 | 50,05 | 49,61 | 50,03 | 0,69% | - |
| 09.07.2024 | 49,36 | 49,89 | 49,08 | 49,69 | 0,73% | 3,00 |
| 08.07.2024 | 49,62 | 50,03 | 49,17 | 49,33 | -0,48% | - |
| 05.07.2024 | 50,20 | 50,48 | 49,54 | 49,57 | -1,26% | 20,00 |
| 04.07.2024 | 50,35 | 50,36 | 50,19 | 50,20 | -0,35% | - |
| 03.07.2024 | 50,51 | 50,85 | 50,11 | 50,37 | -0,19% | - |
| 02.07.2024 | 50,13 | 50,84 | 50,13 | 50,47 | 0,30% | - |
| 01.07.2024 | 50,73 | 51,26 | 50,24 | 50,32 | -0,82% | 75,00 |
| 28.06.2024 | 50,61 | 50,91 | 50,14 | 50,73 | 0,12% | - |
| 27.06.2024 | 50,13 | 50,79 | 49,86 | 50,67 | 1,11% | - |
| 26.06.2024 | 49,98 | 50,37 | 49,62 | 50,12 | 0,32% | - |
| 25.06.2024 | 50,45 | 50,91 | 49,85 | 49,96 | -1,13% | 50,00 |
| 24.06.2024 | 49,66 | 51,00 | 49,55 | 50,53 | 1,56% | - |
| 21.06.2024 | 49,42 | 50,18 | 48,90 | 49,75 | 0,73% | 24,00 |
| 20.06.2024 | 48,96 | 49,84 | 48,90 | 49,39 | 0,88% | - |
| 19.06.2024 | 49,20 | 49,20 | 48,86 | 48,96 | 0,03% | 57,00 |
| 18.06.2024 | 49,09 | 49,41 | 48,76 | 48,95 | -0,18% | 200,00 |
| 17.06.2024 | 49,08 | 50,09 | 48,37 | 49,04 | -0,04% | - |
| 14.06.2024 | 48,67 | 49,12 | 48,58 | 49,06 | 0,71% | - |
| 13.06.2024 | 48,95 | 49,37 | 48,26 | 48,71 | -0,67% | 22,00 |
| 12.06.2024 | 49,50 | 50,02 | 48,92 | 49,04 | -1,01% | - |
| 11.06.2024 | 49,68 | 49,84 | 49,34 | 49,54 | -0,35% | 30,00 |
| 10.06.2024 | 49,58 | 50,24 | 49,54 | 49,72 | 0,28% | 23,00 |
| 07.06.2024 | 49,80 | 50,03 | 49,41 | 49,58 | -0,49% | - |
| 06.06.2024 | 50,31 | 50,75 | 49,68 | 49,82 | -0,93% | - |
| 05.06.2024 | 51,38 | 51,69 | 50,16 | 50,29 | -2,16% | 20,00 |
| 04.06.2024 | 51,68 | 51,94 | 50,92 | 51,40 | -0,60% | 78,00 |
| 03.06.2024 | 52,00 | 52,39 | 51,62 | 51,71 | -0,60% | - |
| 31.05.2024 | 50,77 | 52,12 | 50,60 | 52,02 | 2,46% | - |
| 30.05.2024 | 50,19 | 50,91 | 49,75 | 50,77 | 0,99% | 20,00 |
| 29.05.2024 | 50,63 | 50,84 | 50,08 | 50,27 | -0,63% | - |
| 28.05.2024 | 50,83 | 50,99 | 50,35 | 50,59 | -0,47% | 40,00 |
| 27.05.2024 | 50,55 | 51,06 | 50,55 | 50,83 | 0,59% | - |
| 24.05.2024 | 50,65 | 50,85 | 50,14 | 50,53 | -0,10% | - |
| 23.05.2024 | 51,42 | 51,91 | 50,20 | 50,58 | -1,67% | - |
| 22.05.2024 | 52,29 | 52,37 | 51,36 | 51,44 | -1,47% | 20,00 |
| 21.05.2024 | 52,36 | 52,56 | 51,98 | 52,21 | -0,15% | - |
| 20.05.2024 | 51,92 | 52,64 | 51,92 | 52,29 | 0,10% | - |
| 17.05.2024 | 52,93 | 52,93 | 52,04 | 52,24 | -0,29% | - |
| 16.05.2024 | 52,25 | 52,58 | 51,66 | 52,39 | 0,23% | - |
| 15.05.2024 | 52,17 | 53,87 | 52,17 | 52,27 | -0,15% | - |
| 14.05.2024 | 50,29 | 53,26 | 50,29 | 52,35 | -1,06% | - |
| 13.05.2024 | 52,61 | 53,77 | 52,61 | 52,91 | -0,04% | - |
| 10.05.2024 | 53,40 | 54,09 | 52,84 | 52,93 | -0,99% | - |
| 09.05.2024 | 53,36 | 53,58 | 51,69 | 53,46 | 1,65% | - |
| 08.05.2024 | 52,99 | 53,08 | 52,17 | 52,59 | -0,40% | - |
| 07.05.2024 | 52,45 | 52,87 | 52,39 | 52,80 | 0,67% | - |
| 06.05.2024 | 51,78 | 52,57 | 51,67 | 52,45 | 1,08% | - |
| 03.05.2024 | 51,98 | 52,85 | 51,51 | 51,89 | -0,61% | - |
| 02.05.2024 | 51,42 | 52,43 | 51,42 | 52,21 | 1,50% | - |
| 30.04.2024 | 51,30 | 51,64 | 50,60 | 51,44 | 0,51% | - |
| 29.04.2024 | 50,29 | 51,29 | 50,15 | 51,18 | 1,56% | - |
| 26.04.2024 | 50,55 | 50,95 | 50,32 | 50,40 | -0,14% | - |
| 25.04.2024 | 50,87 | 50,96 | 50,19 | 50,47 | -1,03% | - |
| 24.04.2024 | 50,81 | 51,04 | 50,11 | 50,99 | 0,31% | - |
| 23.04.2024 | 50,99 | 51,23 | 50,49 | 50,83 | -0,35% | - |
| 22.04.2024 | 50,69 | 51,39 | 50,58 | 51,01 | 0,67% | - |
| 19.04.2024 | 49,29 | 50,82 | 48,91 | 50,67 | 2,73% | - |