64,310$
1,61%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,70 | 64,76 | 63,65 | 64,31 | 1,61% | 520.031,00 |
| 21.11.2024 | 62,47 | 63,48 | 62,42 | 63,29 | 1,38% | 363.332,00 |
| 20.11.2024 | 62,69 | 62,73 | 62,00 | 62,43 | -0,45% | 328.761,00 |
| 19.11.2024 | 62,63 | 62,79 | 61,86 | 62,71 | -0,40% | 553.630,00 |
| 18.11.2024 | 61,85 | 63,27 | 61,85 | 62,96 | 0,35% | 393.466,00 |
| 15.11.2024 | 63,29 | 63,54 | 62,69 | 62,74 | 0,10% | 502.865,00 |
| 14.11.2024 | 63,38 | 63,60 | 62,61 | 62,68 | -0,76% | 652.914,00 |
| 13.11.2024 | 62,24 | 63,18 | 62,20 | 63,16 | 2,25% | 956.467,00 |
| 12.11.2024 | 62,38 | 63,01 | 61,62 | 61,77 | -0,98% | 550.582,00 |
| 11.11.2024 | 60,72 | 62,48 | 60,72 | 62,38 | 2,63% | 553.581,00 |
| 08.11.2024 | 60,07 | 60,98 | 59,50 | 60,78 | 2,03% | 456.582,00 |
| 07.11.2024 | 59,01 | 60,65 | 58,40 | 59,57 | -1,31% | 896.977,00 |
| 06.11.2024 | 59,66 | 60,66 | 58,78 | 60,36 | 2,64% | 921.130,00 |
| 05.11.2024 | 57,36 | 58,90 | 57,20 | 58,81 | 2,10% | 380.188,00 |
| 04.11.2024 | 57,50 | 58,11 | 57,35 | 57,60 | -0,55% | 327.632,00 |
| 01.11.2024 | 59,32 | 59,65 | 57,84 | 57,92 | -2,15% | 357.569,00 |
| 31.10.2024 | 59,62 | 59,91 | 59,15 | 59,19 | -0,64% | 520.058,00 |
| 30.10.2024 | 60,08 | 60,65 | 59,51 | 59,57 | -0,63% | 460.666,00 |
| 29.10.2024 | 59,88 | 60,37 | 59,59 | 59,95 | -0,66% | 599.926,00 |
| 28.10.2024 | 60,14 | 60,60 | 59,71 | 60,35 | 0,80% | 292.233,00 |
| 25.10.2024 | 60,81 | 60,81 | 59,84 | 59,87 | -0,91% | 315.766,00 |
| 24.10.2024 | 61,08 | 61,24 | 60,14 | 60,42 | -1,06% | 309.377,00 |
| 23.10.2024 | 60,59 | 61,37 | 60,59 | 61,07 | 0,33% | 1.261.556,00 |
| 22.10.2024 | 60,50 | 60,93 | 59,98 | 60,87 | 0,41% | 759.844,00 |
| 21.10.2024 | 61,93 | 61,93 | 60,52 | 60,62 | -1,85% | 671.413,00 |
| 18.10.2024 | 61,90 | 62,12 | 61,46 | 61,76 | -0,15% | 348.237,00 |
| 17.10.2024 | 62,06 | 62,19 | 61,60 | 61,85 | -0,31% | 613.778,00 |
| 16.10.2024 | 61,22 | 62,20 | 61,18 | 62,04 | 1,86% | 384.900,00 |
| 15.10.2024 | 60,62 | 61,77 | 60,59 | 60,91 | 0,76% | 513.592,00 |
| 14.10.2024 | 59,49 | 60,84 | 59,29 | 60,45 | 1,92% | 480.725,00 |
| 11.10.2024 | 58,98 | 59,44 | 58,93 | 59,31 | 0,85% | 285.066,00 |
| 10.10.2024 | 59,17 | 59,53 | 58,62 | 58,81 | -0,61% | 309.685,00 |
| 09.10.2024 | 59,20 | 59,79 | 59,01 | 59,17 | -0,37% | 261.706,00 |
| 08.10.2024 | 59,52 | 59,78 | 59,17 | 59,39 | 0,46% | 321.174,00 |
| 07.10.2024 | 59,72 | 59,85 | 58,81 | 59,12 | -1,38% | 329.445,00 |
| 04.10.2024 | 59,65 | 60,00 | 59,49 | 59,95 | -0,07% | 298.163,00 |
| 03.10.2024 | 60,51 | 60,57 | 59,90 | 59,99 | -0,86% | 232.289,00 |
| 02.10.2024 | 60,54 | 61,05 | 60,32 | 60,51 | -0,59% | 217.419,00 |
| 01.10.2024 | 61,15 | 61,29 | 60,70 | 60,87 | -0,41% | 251.239,00 |
| 30.09.2024 | 61,04 | 61,36 | 60,63 | 61,12 | 0,11% | 352.077,00 |
| 27.09.2024 | 61,12 | 61,50 | 60,85 | 61,05 | 0,66% | 321.162,00 |
| 26.09.2024 | 60,89 | 61,31 | 60,61 | 60,65 | -0,46% | 368.170,00 |
| 25.09.2024 | 61,50 | 61,50 | 60,66 | 60,93 | -0,34% | 379.547,00 |
| 24.09.2024 | 61,40 | 61,96 | 61,07 | 61,14 | -0,63% | 466.221,00 |
| 23.09.2024 | 60,93 | 61,59 | 60,66 | 61,53 | 1,40% | 367.674,00 |
| 20.09.2024 | 60,66 | 60,94 | 60,22 | 60,68 | -0,28% | 867.931,00 |
| 19.09.2024 | 60,88 | 61,20 | 60,10 | 60,85 | -0,05% | 364.156,00 |
| 18.09.2024 | 61,26 | 61,68 | 60,80 | 60,88 | -0,44% | 326.111,00 |
| 17.09.2024 | 61,50 | 61,89 | 61,08 | 61,15 | 0,10% | 330.768,00 |
| 16.09.2024 | 60,90 | 61,31 | 60,65 | 61,09 | 0,89% | 302.327,00 |
| 13.09.2024 | 59,80 | 60,56 | 59,66 | 60,55 | 1,95% | 282.781,00 |
| 12.09.2024 | 59,48 | 59,88 | 59,25 | 59,39 | -0,30% | 247.953,00 |
| 11.09.2024 | 60,09 | 60,09 | 59,15 | 59,57 | -1,29% | 355.281,00 |
| 10.09.2024 | 59,70 | 60,42 | 59,52 | 60,35 | 1,24% | 235.232,00 |
| 09.09.2024 | 59,51 | 59,95 | 59,36 | 59,61 | -0,08% | 281.667,00 |
| 06.09.2024 | 60,14 | 60,35 | 59,64 | 59,66 | -0,78% | 360.509,00 |
| 05.09.2024 | 60,00 | 60,36 | 59,92 | 60,13 | 0,64% | 383.371,00 |
| 04.09.2024 | 59,35 | 59,76 | 59,19 | 59,75 | 1,00% | 367.817,00 |
| 03.09.2024 | 58,94 | 59,50 | 58,93 | 59,16 | 0,07% | 374.560,00 |
| 30.08.2024 | 58,70 | 59,14 | 58,37 | 59,12 | 0,87% | 332.110,00 |
| 29.08.2024 | 58,94 | 59,00 | 58,28 | 58,61 | -0,09% | 248.892,00 |
| 28.08.2024 | 58,77 | 59,22 | 58,32 | 58,66 | 0,03% | 330.868,00 |
| 27.08.2024 | 58,39 | 58,88 | 58,27 | 58,64 | -0,02% | 334.774,00 |
| 26.08.2024 | 58,58 | 59,06 | 58,53 | 58,65 | 0,70% | 295.908,00 |
| 23.08.2024 | 58,02 | 58,55 | 57,65 | 58,24 | 0,92% | 749.559,00 |
| 22.08.2024 | 57,57 | 57,83 | 57,44 | 57,71 | 0,09% | 271.724,00 |
| 21.08.2024 | 57,56 | 58,16 | 57,40 | 57,66 | 0,28% | 456.489,00 |
| 20.08.2024 | 57,40 | 57,56 | 56,99 | 57,50 | 0,03% | 418.660,00 |
| 19.08.2024 | 57,06 | 57,63 | 57,03 | 57,48 | -0,55% | 290.183,00 |
| 16.08.2024 | 57,79 | 58,09 | 57,62 | 57,80 | 0,31% | 258.882,00 |
| 15.08.2024 | 57,73 | 57,81 | 56,92 | 57,62 | 0,40% | 376.998,00 |
| 14.08.2024 | 57,04 | 57,49 | 56,61 | 57,39 | 0,51% | 283.928,00 |
| 13.08.2024 | 57,12 | 57,37 | 56,57 | 57,10 | 0,62% | 668.239,00 |
| 12.08.2024 | 57,14 | 57,37 | 56,32 | 56,75 | -0,68% | 339.447,00 |
| 09.08.2024 | 57,35 | 57,72 | 56,28 | 57,14 | -0,31% | 322.832,00 |
| 08.08.2024 | 56,85 | 57,42 | 56,70 | 57,32 | 0,54% | 331.154,00 |
| 07.08.2024 | 57,49 | 57,74 | 56,98 | 57,01 | -0,33% | 291.814,00 |
| 06.08.2024 | 56,43 | 57,78 | 56,27 | 57,20 | 1,36% | 364.574,00 |
| 05.08.2024 | 58,00 | 58,27 | 56,18 | 56,43 | -4,23% | 595.745,00 |
| 02.08.2024 | 58,83 | 59,42 | 57,96 | 58,92 | -0,62% | 519.364,00 |
| 01.08.2024 | 58,29 | 59,57 | 58,29 | 59,29 | 0,41% | 607.302,00 |
| 31.07.2024 | 59,11 | 59,82 | 58,71 | 59,05 | 0,17% | 869.720,00 |
| 30.07.2024 | 58,45 | 58,96 | 58,26 | 58,95 | 1,08% | 372.534,00 |
| 29.07.2024 | 58,90 | 59,05 | 58,13 | 58,32 | -0,80% | 395.338,00 |
| 26.07.2024 | 58,87 | 59,09 | 58,32 | 58,79 | 0,89% | 309.824,00 |
| 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 |