52,050€
-0,88%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,43 | 52,90 | 51,61 | 51,96 | -1,05% | - |
| 08.05.2025 | 54,94 | 55,41 | 52,34 | 52,51 | -3,99% | - |
| 07.05.2025 | 54,10 | 54,93 | 53,67 | 54,69 | 1,11% | - |
| 06.05.2025 | 53,96 | 54,44 | 53,29 | 54,09 | 0,26% | - |
| 05.05.2025 | 53,72 | 54,28 | 53,40 | 53,95 | -0,42% | - |
| 02.05.2025 | 53,68 | 54,35 | 53,17 | 54,18 | 0,89% | - |
| 30.04.2025 | 53,72 | 53,91 | 52,65 | 53,70 | -0,17% | - |
| 29.04.2025 | 53,22 | 53,91 | 53,18 | 53,79 | 0,98% | - |
| 28.04.2025 | 53,42 | 53,53 | 52,68 | 53,27 | 0,41% | - |
| 25.04.2025 | 53,18 | 53,51 | 52,66 | 53,05 | -0,45% | - |
| 24.04.2025 | 53,58 | 53,58 | 52,69 | 53,29 | -0,65% | - |
| 23.04.2025 | 53,24 | 54,39 | 52,78 | 53,64 | 0,98% | 10,00 |
| 22.04.2025 | 53,30 | 53,30 | 51,37 | 53,12 | -0,30% | 95,00 |
| 17.04.2025 | 52,70 | 53,97 | 51,92 | 53,28 | 1,12% | 360,00 |
| 16.04.2025 | 52,81 | 53,40 | 52,25 | 52,69 | -1,09% | 100,00 |
| 15.04.2025 | 52,74 | 53,61 | 52,53 | 53,27 | 1,10% | - |
| 14.04.2025 | 51,61 | 52,78 | 51,54 | 52,69 | 2,35% | 140,00 |
| 11.04.2025 | 51,63 | 52,25 | 49,98 | 51,48 | -0,96% | - |
| 10.04.2025 | 53,02 | 55,50 | 50,83 | 51,98 | -1,87% | - |
| 09.04.2025 | 51,75 | 53,85 | 49,76 | 52,97 | 2,48% | 11,00 |
| 08.04.2025 | 52,41 | 53,72 | 51,30 | 51,69 | -0,40% | 57,00 |
| 07.04.2025 | 53,26 | 53,29 | 50,45 | 51,90 | -2,57% | 274,00 |
| 04.04.2025 | 55,29 | 55,29 | 52,70 | 53,27 | -3,32% | - |
| 03.04.2025 | 56,39 | 56,39 | 53,57 | 55,10 | -2,25% | - |
| 02.04.2025 | 56,31 | 56,59 | 55,77 | 56,37 | -0,05% | - |
| 01.04.2025 | 56,09 | 56,56 | 55,60 | 56,40 | 0,55% | - |
| 31.03.2025 | 55,41 | 56,81 | 55,18 | 56,09 | 1,19% | - |
| 28.03.2025 | 55,22 | 55,84 | 54,99 | 55,43 | 0,40% | - |
| 27.03.2025 | 55,48 | 55,53 | 55,03 | 55,21 | -0,18% | - |
| 26.03.2025 | 54,62 | 55,48 | 54,34 | 55,31 | 1,34% | - |
| 25.03.2025 | 54,96 | 55,11 | 54,10 | 54,58 | -0,82% | - |
| 24.03.2025 | 54,47 | 55,35 | 54,47 | 55,03 | 0,55% | - |
| 21.03.2025 | 55,68 | 56,03 | 54,38 | 54,73 | -1,56% | - |
| 20.03.2025 | 55,61 | 56,18 | 55,58 | 55,60 | -0,20% | - |
| 19.03.2025 | 55,28 | 55,91 | 55,03 | 55,71 | 0,85% | 30,00 |
| 18.03.2025 | 56,14 | 56,44 | 55,11 | 55,24 | -1,64% | - |
| 17.03.2025 | 56,03 | 56,71 | 55,82 | 56,16 | -0,16% | - |
| 14.03.2025 | 54,67 | 56,42 | 54,44 | 56,25 | 2,93% | - |
| 13.03.2025 | 54,12 | 55,16 | 53,99 | 54,65 | 0,81% | - |
| 12.03.2025 | 55,30 | 55,86 | 53,93 | 54,21 | -1,94% | - |
| 11.03.2025 | 55,72 | 56,01 | 55,00 | 55,28 | -0,65% | - |
| 10.03.2025 | 55,39 | 56,44 | 54,65 | 55,64 | 0,47% | - |
| 07.03.2025 | 55,75 | 55,77 | 54,47 | 55,38 | 0,62% | - |
| 06.03.2025 | 55,73 | 55,88 | 54,54 | 55,04 | -1,24% | 90,00 |
| 05.03.2025 | 57,17 | 57,45 | 55,42 | 55,73 | -2,66% | - |
| 04.03.2025 | 58,66 | 59,13 | 57,13 | 57,25 | -3,05% | - |
| 03.03.2025 | 58,98 | 59,14 | 57,79 | 59,05 | 0,19% | - |
| 28.02.2025 | 58,08 | 58,98 | 57,80 | 58,94 | 1,38% | - |
| 27.02.2025 | 57,49 | 58,25 | 56,84 | 58,14 | 1,17% | - |
| 26.02.2025 | 56,73 | 57,69 | 56,73 | 57,47 | 1,11% | - |
| 25.02.2025 | 57,13 | 57,26 | 56,67 | 56,84 | -0,49% | - |
| 24.02.2025 | 56,53 | 57,75 | 56,27 | 57,12 | 0,18% | - |
| 21.02.2025 | 56,01 | 57,32 | 55,93 | 57,02 | 1,69% | - |
| 20.02.2025 | 57,04 | 57,04 | 55,87 | 56,07 | -1,15% | - |
| 19.02.2025 | 56,61 | 57,14 | 56,47 | 56,72 | 0,32% | - |
| 18.02.2025 | 56,76 | 56,94 | 55,93 | 56,54 | -1,34% | - |
| 17.02.2025 | 56,84 | 57,33 | 56,84 | 57,31 | 0,70% | 350,00 |
| 14.02.2025 | 57,69 | 57,81 | 56,68 | 56,91 | -1,35% | - |
| 13.02.2025 | 57,89 | 58,26 | 57,47 | 57,69 | -0,16% | - |
| 12.02.2025 | 58,00 | 58,19 | 57,01 | 57,78 | -0,26% | - |
| 11.02.2025 | 57,91 | 58,03 | 57,26 | 57,93 | 0,09% | - |
| 10.02.2025 | 57,56 | 58,16 | 57,01 | 57,88 | 0,57% | 66,00 |
| 07.02.2025 | 57,70 | 58,32 | 57,33 | 57,55 | -0,26% | - |
| 06.02.2025 | 57,76 | 58,58 | 56,20 | 57,70 | 0,07% | - |
| 05.02.2025 | 57,01 | 57,69 | 56,69 | 57,66 | 1,03% | 19,00 |
| 04.02.2025 | 56,83 | 57,19 | 56,11 | 57,07 | -0,52% | 362,00 |
| 03.02.2025 | 54,74 | 57,47 | 54,73 | 57,37 | 1,50% | - |
| 31.01.2025 | 56,82 | 57,15 | 56,33 | 56,52 | -0,19% | - |
| 30.01.2025 | 55,77 | 56,82 | 55,60 | 56,63 | 1,41% | - |
| 29.01.2025 | 56,27 | 56,56 | 55,53 | 55,84 | -0,59% | - |
| 28.01.2025 | 56,95 | 57,38 | 55,91 | 56,17 | -1,23% | - |
| 27.01.2025 | 54,86 | 56,96 | 54,17 | 56,87 | 3,63% | 36,00 |
| 24.01.2025 | 55,04 | 55,04 | 54,21 | 54,88 | -0,16% | - |
| 23.01.2025 | 55,26 | 55,52 | 54,84 | 54,97 | -0,40% | - |
| 22.01.2025 | 57,32 | 57,53 | 55,11 | 55,19 | -3,75% | 10,00 |
| 21.01.2025 | 58,16 | 58,44 | 57,13 | 57,34 | -1,43% | - |
| 20.01.2025 | 57,83 | 58,25 | 57,72 | 58,17 | 0,28% | - |
| 17.01.2025 | 57,37 | 58,13 | 57,21 | 58,01 | 0,99% | - |
| 16.01.2025 | 55,94 | 57,45 | 55,21 | 57,44 | 3,70% | - |
| 15.01.2025 | 54,81 | 55,67 | 54,81 | 55,39 | 0,98% | - |
| 14.01.2025 | 54,64 | 55,62 | 54,41 | 54,85 | 0,27% | - |
| 13.01.2025 | 54,50 | 54,95 | 54,20 | 54,70 | 0,40% | - |
| 10.01.2025 | 54,59 | 54,91 | 53,65 | 54,48 | -0,22% | 200,00 |
| 09.01.2025 | 54,47 | 54,62 | 54,46 | 54,60 | 0,37% | - |
| 08.01.2025 | 54,33 | 54,69 | 53,67 | 54,40 | 0,26% | - |
| 07.01.2025 | 54,72 | 54,97 | 53,94 | 54,26 | -0,13% | 20,00 |
| 06.01.2025 | 56,05 | 56,07 | 54,23 | 54,33 | -3,12% | - |
| 03.01.2025 | 56,61 | 56,73 | 55,79 | 56,08 | -1,01% | - |
| 02.01.2025 | 55,99 | 57,15 | 55,99 | 56,65 | 1,72% | 100,00 |
| 30.12.2024 | 56,17 | 56,17 | 55,63 | 55,69 | -0,80% | - |
| 27.12.2024 | 56,16 | 56,92 | 55,93 | 56,14 | 0,14% | - |
| 23.12.2024 | 55,60 | 56,20 | 55,13 | 56,06 | 1,03% | 7,00 |
| 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% | - |