52,200€
1,16%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,45 | 53,10 | 50,98 | 51,84 | -0,73% | - |
| 02.05.2024 | 51,86 | 52,91 | 51,16 | 52,22 | 1,56% | - |
| 30.04.2024 | 51,33 | 52,15 | 50,09 | 51,42 | 0,39% | - |
| 29.04.2024 | 50,34 | 51,76 | 50,17 | 51,22 | 1,75% | - |
| 26.04.2024 | 50,64 | 51,46 | 49,84 | 50,34 | -0,30% | - |
| 25.04.2024 | 50,81 | 51,43 | 49,70 | 50,49 | -0,73% | - |
| 24.04.2024 | 50,86 | 51,56 | 49,65 | 50,86 | 0,14% | - |
| 23.04.2024 | 50,96 | 51,73 | 50,09 | 50,79 | -0,43% | 450,00 |
| 22.04.2024 | 50,77 | 51,86 | 50,15 | 51,01 | 0,63% | - |
| 19.04.2024 | 48,96 | 51,32 | 48,87 | 50,69 | 2,86% | - |
| 18.04.2024 | 48,56 | 49,84 | 48,04 | 49,28 | 1,57% | - |
| 17.04.2024 | 48,27 | 49,18 | 47,59 | 48,52 | 0,67% | 22,00 |
| 16.04.2024 | 48,90 | 49,24 | 47,19 | 48,20 | -1,47% | - |
| 15.04.2024 | 49,22 | 49,77 | 48,08 | 48,92 | -0,40% | - |
| 12.04.2024 | 49,02 | 50,19 | 48,12 | 49,11 | 0,44% | - |
| 11.04.2024 | 48,65 | 49,66 | 47,97 | 48,90 | 0,48% | - |
| 10.04.2024 | 50,14 | 50,68 | 48,04 | 48,66 | -2,85% | - |
| 09.04.2024 | 50,18 | 50,96 | 49,37 | 50,09 | -0,23% | - |
| 08.04.2024 | 49,56 | 50,74 | 49,25 | 50,20 | 1,22% | - |
| 05.04.2024 | 49,94 | 50,22 | 48,92 | 49,60 | -0,51% | - |
| 04.04.2024 | 49,90 | 50,72 | 48,85 | 49,85 | -0,08% | - |
| 03.04.2024 | 50,22 | 50,77 | 49,23 | 49,89 | -0,91% | - |
| 02.04.2024 | 50,75 | 50,95 | 49,57 | 50,35 | 0,70% | - |
| 28.03.2024 | 49,90 | 51,00 | 49,65 | 50,00 | 0,20% | - |
| 27.03.2024 | 48,40 | 50,90 | 48,30 | 49,90 | 4,61% | - |
| 26.03.2024 | 48,60 | 49,45 | 47,70 | 47,70 | -1,45% | - |
| 25.03.2024 | 48,20 | 49,20 | 47,70 | 48,40 | 0,00% | - |
| 22.03.2024 | 48,00 | 49,10 | 47,80 | 48,40 | 0,41% | - |
| 21.03.2024 | 47,90 | 48,90 | 47,30 | 48,20 | 0,42% | - |
| 20.03.2024 | 47,90 | 48,70 | 47,10 | 48,00 | 0,00% | - |
| 19.03.2024 | 47,50 | 51,05 | 46,60 | 48,00 | 1,05% | - |
| 18.03.2024 | 47,90 | 48,30 | 47,00 | 47,50 | -1,04% | 96,00 |
| 15.03.2024 | 48,10 | 48,90 | 47,30 | 48,00 | 0,00% | - |
| 14.03.2024 | 48,20 | 48,70 | 46,90 | 48,00 | -0,93% | - |
| 13.03.2024 | 48,80 | 50,20 | 47,40 | 48,45 | -0,21% | - |
| 12.03.2024 | 49,30 | 50,10 | 47,90 | 48,55 | -1,82% | - |
| 11.03.2024 | 49,20 | 50,55 | 48,50 | 49,45 | 1,54% | - |
| 08.03.2024 | 48,50 | 49,75 | 48,00 | 48,70 | 0,41% | - |
| 07.03.2024 | 47,80 | 49,30 | 47,80 | 48,50 | 1,89% | - |
| 06.03.2024 | 48,10 | 49,20 | 47,40 | 47,60 | -1,04% | - |
| 05.03.2024 | 48,00 | 49,65 | 47,50 | 48,10 | -0,41% | - |
| 04.03.2024 | 47,30 | 48,70 | 46,70 | 48,30 | 1,68% | 84,00 |
| 01.03.2024 | 48,20 | 49,00 | 46,80 | 47,50 | -1,25% | - |
| 29.02.2024 | 47,90 | 49,40 | 47,30 | 48,10 | 0,42% | - |
| 28.02.2024 | 48,20 | 49,10 | 47,50 | 47,90 | -0,83% | 120,00 |
| 27.02.2024 | 47,40 | 48,70 | 47,30 | 48,30 | 0,62% | - |
| 26.02.2024 | 48,30 | 48,30 | 46,80 | 48,00 | -0,62% | - |
| 23.02.2024 | 48,20 | 49,10 | 47,50 | 48,30 | 0,00% | - |
| 22.02.2024 | 48,90 | 49,20 | 47,20 | 48,30 | -1,23% | - |
| 21.02.2024 | 48,20 | 49,65 | 47,90 | 48,90 | 1,24% | 120,00 |
| 20.02.2024 | 48,20 | 49,30 | 47,50 | 48,30 | 0,00% | - |
| 19.02.2024 | 48,30 | 48,40 | 48,30 | 48,30 | 0,00% | - |
| 16.02.2024 | 48,60 | 49,30 | 47,50 | 48,30 | 0,21% | - |
| 15.02.2024 | 47,40 | 49,10 | 46,90 | 48,20 | 0,63% | - |
| 14.02.2024 | 47,60 | 48,60 | 46,90 | 47,90 | 0,42% | 25,00 |
| 13.02.2024 | 49,00 | 49,30 | 46,80 | 47,70 | -2,85% | - |
| 12.02.2024 | 48,20 | 49,65 | 47,50 | 49,10 | 2,51% | - |
| 09.02.2024 | 47,50 | 48,50 | 46,70 | 47,90 | 0,63% | - |
| 08.02.2024 | 46,00 | 47,80 | 45,70 | 47,60 | 3,48% | - |
| 07.02.2024 | 46,40 | 47,10 | 45,40 | 46,00 | -1,71% | - |
| 06.02.2024 | 46,20 | 47,10 | 45,60 | 46,80 | 1,08% | - |
| 05.02.2024 | 47,40 | 47,70 | 45,90 | 46,30 | -1,49% | - |
| 02.02.2024 | 48,20 | 48,50 | 46,60 | 47,00 | -2,69% | - |
| 01.02.2024 | 48,00 | 48,70 | 47,10 | 48,30 | 0,84% | - |
| 31.01.2024 | 48,00 | 49,10 | 47,30 | 47,90 | -0,42% | - |
| 30.01.2024 | 47,90 | 48,60 | 46,90 | 48,10 | 2,78% | - |
| 29.01.2024 | 46,80 | 48,50 | 46,50 | 46,80 | 0,86% | - |
| 26.01.2024 | 46,80 | 47,80 | 46,40 | 46,40 | -1,28% | - |
| 25.01.2024 | 46,10 | 47,40 | 45,90 | 47,00 | 2,17% | - |
| 24.01.2024 | 47,00 | 47,90 | 45,60 | 46,00 | -2,34% | - |
| 23.01.2024 | 46,20 | 47,60 | 45,90 | 47,10 | 1,29% | - |
| 22.01.2024 | 46,00 | 47,20 | 45,70 | 46,50 | 0,87% | - |
| 19.01.2024 | 46,30 | 47,00 | 45,40 | 46,10 | -0,43% | - |
| 18.01.2024 | 47,10 | 47,50 | 46,00 | 46,30 | -1,91% | - |
| 17.01.2024 | 47,20 | 48,30 | 46,40 | 47,20 | -0,42% | - |
| 16.01.2024 | 48,80 | 49,65 | 47,40 | 47,40 | -2,87% | - |
| 15.01.2024 | 48,80 | 48,90 | 48,70 | 48,80 | -0,20% | - |
| 12.01.2024 | 49,10 | 50,35 | 48,30 | 48,90 | -0,61% | - |
| 11.01.2024 | 50,25 | 50,75 | 48,50 | 49,20 | -2,09% | - |
| 10.01.2024 | 50,50 | 51,25 | 50,10 | 50,25 | -0,99% | - |
| 09.01.2024 | 51,25 | 51,50 | 50,10 | 50,75 | -0,98% | - |
| 08.01.2024 | 50,25 | 51,50 | 49,65 | 51,25 | 1,99% | - |
| 05.01.2024 | 50,00 | 51,00 | 49,55 | 50,25 | 0,00% | - |
| 04.01.2024 | 50,75 | 51,00 | 49,65 | 50,25 | -1,47% | - |
| 03.01.2024 | 50,00 | 51,00 | 49,30 | 51,00 | 1,49% | - |
| 02.01.2024 | 48,90 | 51,00 | 48,70 | 50,25 | 2,34% | 624,00 |
| 29.12.2023 | 49,00 | 49,20 | 49,00 | 49,10 | 0,00% | - |
| 28.12.2023 | 48,20 | 49,65 | 47,80 | 49,10 | 1,66% | - |
| 27.12.2023 | 49,50 | 49,80 | 47,70 | 48,30 | -2,23% | 204,00 |
| 22.12.2023 | 48,80 | 50,65 | 48,50 | 49,40 | 1,65% | - |
| 21.12.2023 | 49,40 | 50,20 | 48,20 | 48,60 | -1,82% | - |
| 20.12.2023 | 50,00 | 51,00 | 49,10 | 49,50 | -1,49% | - |
| 19.12.2023 | 49,80 | 50,65 | 49,30 | 50,25 | 0,90% | - |
| 18.12.2023 | 50,00 | 50,65 | 49,30 | 49,80 | -0,90% | - |
| 15.12.2023 | 50,75 | 51,50 | 49,30 | 50,25 | -0,99% | - |
| 14.12.2023 | 51,25 | 52,50 | 50,65 | 50,75 | -2,40% | - |
| 13.12.2023 | 50,25 | 52,00 | 49,10 | 52,00 | 4,21% | - |
| 12.12.2023 | 50,25 | 50,65 | 49,10 | 49,90 | -0,70% | - |
| 11.12.2023 | 50,25 | 51,00 | 49,30 | 50,25 | 0,00% | - |
| 08.12.2023 | 50,00 | 52,00 | 49,30 | 50,25 | 0,90% | 600,00 |