58,760$
0,84%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 58,87 | 59,09 | 58,32 | 58,79 | 0,89% | 309.823,00 |
| 25.07.2024 | 58,87 | 59,45 | 58,06 | 58,27 | -0,24% | 487.316,00 |
| 24.07.2024 | 58,11 | 59,09 | 58,09 | 58,41 | 0,72% | 416.633,00 |
| 23.07.2024 | 58,08 | 58,45 | 57,82 | 57,99 | -0,15% | 292.139,00 |
| 22.07.2024 | 57,68 | 58,29 | 57,67 | 58,08 | 0,69% | 284.932,00 |
| 19.07.2024 | 58,37 | 58,37 | 57,29 | 57,68 | -1,05% | 297.637,00 |
| 18.07.2024 | 58,72 | 59,56 | 58,27 | 58,29 | -1,54% | 419.752,00 |
| 17.07.2024 | 58,29 | 59,70 | 58,26 | 59,20 | 1,82% | 486.058,00 |
| 16.07.2024 | 57,71 | 58,25 | 57,45 | 58,14 | 1,61% | 354.852,00 |
| 15.07.2024 | 57,08 | 57,50 | 57,00 | 57,22 | -0,12% | 538.667,00 |
| 12.07.2024 | 56,96 | 57,88 | 56,77 | 57,29 | 1,25% | 608.000,00 |
| 11.07.2024 | 55,01 | 56,65 | 54,83 | 56,58 | 4,47% | 503.144,00 |
| 10.07.2024 | 54,03 | 54,21 | 53,73 | 54,16 | 0,78% | 257.003,00 |
| 09.07.2024 | 53,22 | 53,94 | 53,22 | 53,74 | 0,60% | 291.287,00 |
| 08.07.2024 | 53,87 | 54,15 | 53,24 | 53,42 | -0,56% | 384.215,00 |
| 05.07.2024 | 54,35 | 54,47 | 53,70 | 53,72 | -1,09% | 279.355,00 |
| 03.07.2024 | 54,29 | 54,61 | 54,21 | 54,31 | 0,07% | 212.620,00 |
| 02.07.2024 | 54,10 | 54,57 | 53,98 | 54,27 | 0,31% | 420.811,00 |
| 01.07.2024 | 54,50 | 55,13 | 53,94 | 54,10 | -0,51% | 428.745,00 |
| 28.06.2024 | 54,48 | 54,54 | 53,98 | 54,38 | 0,41% | 947.276,00 |
| 27.06.2024 | 53,64 | 54,35 | 53,45 | 54,16 | 1,14% | 316.230,00 |
| 26.06.2024 | 53,33 | 53,64 | 53,04 | 53,55 | 0,02% | 345.010,00 |
| 25.06.2024 | 54,06 | 54,44 | 53,43 | 53,54 | -1,13% | 482.923,00 |
| 24.06.2024 | 53,13 | 54,69 | 53,13 | 54,15 | 1,98% | 355.150,00 |
| 21.06.2024 | 53,11 | 53,77 | 52,99 | 53,10 | 0,42% | 943.531,00 |
| 20.06.2024 | 52,42 | 53,36 | 52,42 | 52,88 | 0,70% | 597.591,00 |
| 18.06.2024 | 52,45 | 52,90 | 52,40 | 52,51 | -0,17% | 259.554,00 |
| 17.06.2024 | 52,15 | 52,86 | 51,99 | 52,60 | 0,11% | 317.767,00 |
| 14.06.2024 | 51,94 | 52,58 | 51,66 | 52,54 | 0,54% | 340.739,00 |
| 13.06.2024 | 52,92 | 53,11 | 51,91 | 52,26 | -1,23% | 362.730,00 |
| 12.06.2024 | 54,00 | 54,85 | 52,83 | 52,91 | -0,45% | 287.212,00 |
| 11.06.2024 | 53,05 | 53,50 | 52,80 | 53,15 | -0,62% | 295.640,00 |
| 10.06.2024 | 53,40 | 53,81 | 53,00 | 53,48 | -0,24% | 311.151,00 |
| 07.06.2024 | 53,58 | 54,09 | 53,17 | 53,61 | -1,13% | 219.870,00 |
| 06.06.2024 | 54,48 | 54,91 | 54,06 | 54,22 | -0,84% | 184.824,00 |
| 05.06.2024 | 55,66 | 55,71 | 54,58 | 54,68 | -2,15% | 296.339,00 |
| 04.06.2024 | 56,03 | 56,37 | 55,38 | 55,88 | -0,82% | 377.283,00 |
| 03.06.2024 | 56,57 | 56,79 | 56,25 | 56,34 | -0,19% | 449.908,00 |
| 31.05.2024 | 55,24 | 56,52 | 55,04 | 56,45 | 2,66% | 390.206,00 |
| 30.05.2024 | 54,56 | 55,12 | 54,54 | 54,99 | 1,46% | 233.878,00 |
| 29.05.2024 | 54,35 | 54,69 | 54,12 | 54,20 | -1,36% | 301.921,00 |
| 28.05.2024 | 54,97 | 55,40 | 54,83 | 54,95 | 0,16% | 447.489,00 |
| 24.05.2024 | 54,94 | 55,19 | 54,35 | 54,86 | 0,15% | 326.829,00 |
| 23.05.2024 | 55,27 | 55,46 | 54,38 | 54,78 | -1,53% | 440.661,00 |
| 22.05.2024 | 56,50 | 56,65 | 55,56 | 55,63 | -1,97% | 407.352,00 |
| 21.05.2024 | 56,82 | 57,14 | 56,46 | 56,75 | -0,19% | 552.630,00 |
| 20.05.2024 | 56,82 | 56,89 | 56,48 | 56,86 | 0,14% | 266.153,00 |
| 17.05.2024 | 56,81 | 57,02 | 56,46 | 56,78 | -0,26% | 369.634,00 |
| 16.05.2024 | 56,25 | 57,19 | 56,03 | 56,93 | 0,11% | 459.250,00 |
| 15.05.2024 | 57,29 | 57,42 | 56,77 | 56,87 | 0,32% | 398.151,00 |
| 14.05.2024 | 57,52 | 57,52 | 56,40 | 56,69 | -0,53% | 406.991,00 |
| 13.05.2024 | 57,25 | 57,64 | 56,89 | 56,99 | -0,11% | 326.086,00 |
| 10.05.2024 | 57,79 | 58,80 | 56,93 | 57,05 | -0,92% | 523.852,00 |
| 09.05.2024 | 56,36 | 57,79 | 55,96 | 57,58 | 2,16% | 616.812,00 |
| 08.05.2024 | 56,39 | 56,81 | 56,26 | 56,36 | -0,67% | 398.019,00 |
| 07.05.2024 | 56,82 | 56,99 | 56,54 | 56,74 | 0,46% | 400.571,00 |
| 06.05.2024 | 56,15 | 56,61 | 55,72 | 56,48 | 1,27% | 564.590,00 |
| 03.05.2024 | 56,51 | 56,55 | 55,44 | 55,77 | -0,38% | 401.908,00 |
| 02.05.2024 | 56,00 | 56,31 | 55,29 | 55,98 | 0,68% | 505.975,00 |
| 01.05.2024 | 55,06 | 56,17 | 54,68 | 55,60 | 1,28% | 351.989,00 |
| 30.04.2024 | 54,66 | 55,14 | 54,20 | 54,90 | -0,15% | 707.481,00 |
| 29.04.2024 | 54,13 | 55,00 | 54,13 | 54,98 | 2,08% | 559.981,00 |
| 26.04.2024 | 54,40 | 54,62 | 53,83 | 53,86 | -0,63% | 460.316,00 |
| 25.04.2024 | 54,30 | 54,37 | 53,80 | 54,20 | -0,62% | 360.657,00 |
| 24.04.2024 | 53,80 | 54,62 | 53,40 | 54,54 | 0,31% | 307.112,00 |
| 23.04.2024 | 53,99 | 54,79 | 53,99 | 54,37 | 0,09% | 330.586,00 |
| 22.04.2024 | 53,89 | 54,77 | 53,76 | 54,32 | 0,59% | 338.665,00 |
| 19.04.2024 | 52,45 | 54,14 | 52,45 | 54,00 | 2,94% | 525.533,00 |
| 18.04.2024 | 51,96 | 52,56 | 51,74 | 52,46 | 1,41% | 395.927,00 |
| 17.04.2024 | 51,48 | 51,94 | 51,11 | 51,73 | 1,04% | 410.221,00 |
| 16.04.2024 | 51,70 | 51,77 | 50,73 | 51,20 | -1,54% | 376.242,00 |
| 15.04.2024 | 52,44 | 52,51 | 51,60 | 52,00 | -0,46% | 382.255,00 |
| 12.04.2024 | 52,57 | 52,85 | 51,68 | 52,24 | -0,42% | 337.051,00 |
| 11.04.2024 | 52,71 | 52,80 | 51,87 | 52,46 | 0,33% | 399.138,00 |
| 10.04.2024 | 53,12 | 53,70 | 51,97 | 52,29 | -3,88% | 509.465,00 |
| 09.04.2024 | 54,70 | 54,93 | 54,12 | 54,40 | -0,18% | 320.203,00 |
| 08.04.2024 | 53,93 | 54,56 | 53,86 | 54,50 | 1,41% | 410.353,00 |
| 05.04.2024 | 53,56 | 53,93 | 53,13 | 53,74 | -0,50% | 410.950,00 |
| 04.04.2024 | 54,56 | 54,59 | 53,52 | 54,01 | -0,06% | 292.330,00 |
| 03.04.2024 | 54,10 | 54,31 | 53,72 | 54,04 | -0,33% | 544.531,00 |
| 02.04.2024 | 53,52 | 54,30 | 53,52 | 54,22 | 0,71% | 502.057,00 |
| 01.04.2024 | 54,65 | 54,75 | 53,65 | 53,84 | -1,39% | 347.321,00 |
| 28.03.2024 | 54,09 | 54,63 | 54,03 | 54,60 | 1,04% | 680.697,00 |
| 27.03.2024 | 52,54 | 54,09 | 52,54 | 54,04 | 3,49% | 510.181,00 |
| 26.03.2024 | 53,03 | 53,03 | 52,05 | 52,22 | -1,15% | 435.885,00 |
| 25.03.2024 | 52,49 | 52,84 | 52,11 | 52,83 | 1,11% | 529.518,00 |
| 22.03.2024 | 52,50 | 52,52 | 52,20 | 52,25 | 0,40% | 437.123,00 |
| 21.03.2024 | 52,20 | 52,76 | 51,89 | 52,04 | -0,31% | 662.540,00 |
| 20.03.2024 | 51,89 | 52,29 | 51,81 | 52,20 | 0,33% | 677.005,00 |
| 19.03.2024 | 51,86 | 52,52 | 51,86 | 52,03 | 0,58% | 1.044.708,00 |
| 18.03.2024 | 52,02 | 52,24 | 51,52 | 51,73 | -0,75% | 596.825,00 |
| 15.03.2024 | 51,81 | 52,83 | 51,81 | 52,12 | -0,46% | 1.577.176,00 |
| 14.03.2024 | 52,49 | 52,78 | 51,54 | 52,36 | -0,72% | 895.227,00 |
| 13.03.2024 | 53,62 | 54,35 | 52,71 | 52,74 | -1,18% | 556.447,00 |
| 12.03.2024 | 53,62 | 54,12 | 52,93 | 53,37 | -1,17% | 355.347,00 |
| 11.03.2024 | 53,85 | 54,45 | 53,39 | 54,00 | 0,30% | 416.640,00 |
| 08.03.2024 | 53,38 | 53,89 | 53,09 | 53,84 | 1,47% | 383.489,00 |
| 07.03.2024 | 52,86 | 53,28 | 52,81 | 53,06 | 1,41% | 308.221,00 |
| 06.03.2024 | 52,71 | 52,93 | 52,12 | 52,32 | 0,11% | 452.608,00 |
| 05.03.2024 | 52,62 | 53,30 | 52,07 | 52,26 | -0,25% | 333.551,00 |