60,310€
2,71%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 58,82 | 60,97 | 58,51 | 60,75 | 3,46% | - |
| 06.11.2025 | 56,61 | 59,28 | 55,76 | 58,72 | 4,60% | 82,00 |
| 05.11.2025 | 56,29 | 56,74 | 56,07 | 56,14 | -0,48% | - |
| 04.11.2025 | 55,49 | 56,45 | 54,75 | 56,41 | 2,23% | - |
| 03.11.2025 | 55,05 | 55,30 | 53,85 | 55,18 | 0,18% | - |
| 31.10.2025 | 55,04 | 55,20 | 54,19 | 55,08 | 0,35% | - |
| 30.10.2025 | 54,98 | 55,84 | 54,68 | 54,89 | -0,02% | - |
| 29.10.2025 | 56,09 | 56,51 | 54,83 | 54,90 | -3,11% | - |
| 28.10.2025 | 56,62 | 57,24 | 55,89 | 56,66 | 0,14% | - |
| 27.10.2025 | 56,59 | 57,27 | 56,14 | 56,58 | -0,49% | - |
| 24.10.2025 | 56,35 | 56,87 | 56,18 | 56,86 | 1,10% | - |
| 23.10.2025 | 56,19 | 56,68 | 55,69 | 56,24 | 0,02% | - |
| 22.10.2025 | 55,67 | 56,35 | 55,34 | 56,23 | 0,90% | - |
| 21.10.2025 | 55,69 | 56,01 | 55,38 | 55,73 | 0,04% | - |
| 20.10.2025 | 54,22 | 55,74 | 54,11 | 55,71 | 3,51% | 30,00 |
| 17.10.2025 | 52,94 | 53,84 | 52,68 | 53,82 | 0,86% | - |
| 16.10.2025 | 53,30 | 53,73 | 52,83 | 53,36 | 0,43% | - |
| 15.10.2025 | 52,66 | 53,38 | 52,35 | 53,13 | 1,51% | - |
| 14.10.2025 | 51,91 | 52,40 | 51,44 | 52,34 | 0,96% | - |
| 13.10.2025 | 51,91 | 52,63 | 51,78 | 51,84 | -0,77% | - |
| 10.10.2025 | 52,80 | 53,33 | 52,20 | 52,24 | -1,23% | - |
| 09.10.2025 | 53,03 | 53,57 | 52,78 | 52,89 | -0,11% | - |
| 08.10.2025 | 52,52 | 53,19 | 52,51 | 52,95 | 0,88% | - |
| 07.10.2025 | 51,67 | 52,51 | 51,21 | 52,49 | 2,08% | 1,00 |
| 06.10.2025 | 51,25 | 51,84 | 51,18 | 51,42 | 0,18% | - |
| 03.10.2025 | 51,01 | 51,56 | 50,73 | 51,33 | 1,10% | 35,00 |
| 02.10.2025 | 51,35 | 51,57 | 50,66 | 50,77 | -2,12% | - |
| 01.10.2025 | 52,49 | 52,49 | 51,58 | 51,87 | -1,16% | - |
| 30.09.2025 | 52,13 | 52,59 | 51,89 | 52,48 | 0,73% | - |
| 29.09.2025 | 52,08 | 52,33 | 51,15 | 52,10 | 0,35% | - |
| 26.09.2025 | 51,47 | 52,10 | 51,16 | 51,92 | 0,95% | - |
| 25.09.2025 | 51,15 | 51,91 | 51,06 | 51,43 | 0,70% | - |
| 24.09.2025 | 50,37 | 51,16 | 50,17 | 51,07 | 1,35% | - |
| 23.09.2025 | 49,67 | 50,48 | 49,67 | 50,39 | 0,85% | 25,00 |
| 22.09.2025 | 49,90 | 50,14 | 49,63 | 49,97 | 0,33% | - |
| 19.09.2025 | 49,90 | 50,24 | 49,64 | 49,80 | -0,21% | - |
| 18.09.2025 | 49,72 | 50,14 | 49,48 | 49,91 | 0,97% | - |
| 17.09.2025 | 49,16 | 49,74 | 49,09 | 49,43 | 0,53% | - |
| 16.09.2025 | 50,61 | 50,62 | 49,16 | 49,17 | -2,78% | - |
| 15.09.2025 | 50,63 | 50,79 | 50,38 | 50,57 | 0,02% | - |
| 12.09.2025 | 50,67 | 50,70 | 50,21 | 50,56 | 0,56% | - |
| 11.09.2025 | 50,23 | 50,66 | 49,80 | 50,28 | 0,79% | - |
| 10.09.2025 | 50,09 | 50,30 | 49,45 | 49,89 | -0,09% | - |
| 09.09.2025 | 49,68 | 49,95 | 49,51 | 49,93 | -0,58% | - |
| 08.09.2025 | 50,97 | 51,02 | 50,22 | 50,22 | -1,34% | - |
| 05.09.2025 | 51,08 | 51,39 | 50,54 | 50,90 | -0,47% | - |
| 04.09.2025 | 50,99 | 51,68 | 50,73 | 51,14 | 0,31% | - |
| 03.09.2025 | 51,25 | 52,00 | 50,65 | 50,98 | -0,45% | 2,00 |
| 02.09.2025 | 51,16 | 51,53 | 51,00 | 51,21 | 0,10% | - |
| 01.09.2025 | 51,22 | 51,22 | 51,04 | 51,16 | 0,14% | - |
| 29.08.2025 | 51,15 | 51,47 | 51,05 | 51,09 | -0,12% | - |
| 28.08.2025 | 51,87 | 52,01 | 51,10 | 51,15 | -1,31% | 1,00 |
| 27.08.2025 | 51,35 | 51,90 | 51,35 | 51,83 | 0,84% | - |
| 26.08.2025 | 51,87 | 52,03 | 51,37 | 51,40 | -1,00% | - |
| 25.08.2025 | 52,09 | 52,47 | 51,65 | 51,92 | -0,15% | - |
| 22.08.2025 | 51,91 | 52,15 | 51,44 | 52,00 | 1,11% | - |
| 21.08.2025 | 51,49 | 51,88 | 51,29 | 51,43 | -0,25% | - |
| 20.08.2025 | 52,27 | 53,30 | 51,54 | 51,56 | -1,34% | 1,00 |
| 19.08.2025 | 51,69 | 52,45 | 51,03 | 52,26 | 1,01% | - |
| 18.08.2025 | 52,09 | 52,44 | 51,65 | 51,74 | -1,69% | - |
| 15.08.2025 | 52,84 | 53,23 | 52,14 | 52,63 | -0,53% | - |
| 14.08.2025 | 52,47 | 53,18 | 51,68 | 52,91 | 0,74% | - |
| 13.08.2025 | 52,27 | 52,62 | 51,99 | 52,52 | 0,46% | - |
| 12.08.2025 | 52,03 | 52,47 | 51,67 | 52,28 | 0,44% | - |
| 11.08.2025 | 52,27 | 52,55 | 51,88 | 52,05 | -0,42% | - |
| 08.08.2025 | 51,79 | 52,30 | 51,72 | 52,27 | 0,97% | - |
| 07.08.2025 | 51,20 | 51,91 | 51,16 | 51,77 | 1,03% | 115,00 |
| 06.08.2025 | 50,99 | 51,59 | 50,41 | 51,24 | 0,47% | - |
| 05.08.2025 | 50,89 | 51,14 | 50,62 | 51,00 | 0,16% | 3,00 |
| 04.08.2025 | 49,62 | 51,05 | 49,62 | 50,92 | 1,89% | - |
| 01.08.2025 | 50,25 | 50,65 | 49,58 | 49,98 | -1,39% | 42,00 |
| 31.07.2025 | 50,09 | 50,69 | 49,21 | 50,68 | 1,36% | - |
| 30.07.2025 | 48,73 | 50,39 | 48,73 | 50,00 | 2,10% | - |
| 29.07.2025 | 48,21 | 49,00 | 48,07 | 48,97 | 1,45% | - |
| 28.07.2025 | 48,24 | 49,22 | 48,20 | 48,27 | -0,05% | 130,00 |
| 25.07.2025 | 48,56 | 48,71 | 47,92 | 48,30 | 0,80% | 1,00 |
| 24.07.2025 | 48,24 | 48,29 | 47,90 | 47,91 | -0,70% | - |
| 23.07.2025 | 49,42 | 50,09 | 48,05 | 48,25 | -2,34% | - |
| 22.07.2025 | 49,53 | 49,93 | 48,93 | 49,41 | 0,26% | - |
| 21.07.2025 | 49,18 | 49,57 | 48,50 | 49,28 | 0,82% | 64,00 |
| 18.07.2025 | 49,17 | 49,29 | 48,82 | 48,88 | -0,72% | - |
| 17.07.2025 | 48,94 | 49,63 | 48,90 | 49,23 | 0,55% | - |
| 16.07.2025 | 48,76 | 49,39 | 48,28 | 48,96 | 0,40% | - |
| 15.07.2025 | 49,36 | 49,36 | 48,52 | 48,77 | -0,43% | - |
| 14.07.2025 | 49,01 | 49,14 | 48,47 | 48,98 | 0,50% | - |
| 11.07.2025 | 49,03 | 49,20 | 48,66 | 48,73 | -0,97% | - |
| 10.07.2025 | 48,43 | 49,41 | 47,97 | 49,21 | 1,51% | - |
| 09.07.2025 | 48,12 | 48,56 | 47,95 | 48,48 | 0,70% | - |
| 08.07.2025 | 48,21 | 48,41 | 47,62 | 48,14 | -0,15% | - |
| 07.07.2025 | 48,17 | 48,80 | 48,08 | 48,21 | 0,03% | - |
| 04.07.2025 | 48,40 | 48,40 | 48,04 | 48,20 | -0,40% | 19,00 |
| 03.07.2025 | 47,87 | 49,86 | 47,08 | 48,39 | 1,18% | - |
| 02.07.2025 | 48,08 | 48,65 | 47,59 | 47,83 | -0,73% | - |
| 01.07.2025 | 47,15 | 48,62 | 47,15 | 48,18 | 1,09% | - |
| 30.06.2025 | 48,26 | 48,26 | 47,19 | 47,66 | -0,27% | - |
| 27.06.2025 | 47,84 | 48,17 | 47,51 | 47,79 | 0,00% | - |
| 26.06.2025 | 47,74 | 47,93 | 47,48 | 47,79 | -0,01% | - |
| 25.06.2025 | 48,95 | 49,17 | 47,71 | 47,79 | -2,52% | - |
| 24.06.2025 | 49,35 | 49,54 | 48,86 | 49,03 | -0,47% | - |
| 23.06.2025 | 48,53 | 49,36 | 48,35 | 49,26 | 1,73% | - |