52,950€
-0,17%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 53,92 | 53,92 | 53,00 | 53,00 | -0,08% | 476,00 |
| 09.05.2024 | 52,18 | 53,04 | 51,68 | 53,04 | 0,45% | 516,00 |
| 08.05.2024 | 53,02 | 53,02 | 52,80 | 52,80 | 0,30% | 140,00 |
| 07.05.2024 | 52,76 | 52,76 | 52,64 | 52,64 | 1,39% | 113,00 |
| 06.05.2024 | 51,80 | 52,16 | 51,80 | 51,92 | -0,46% | 388,00 |
| 03.05.2024 | 52,22 | 52,74 | 52,16 | 52,16 | 0,00% | 159,00 |
| 02.05.2024 | 51,60 | 52,44 | 51,60 | 52,16 | 1,16% | 184,00 |
| 30.04.2024 | 51,58 | 51,58 | 51,04 | 51,56 | 1,38% | 289,00 |
| 29.04.2024 | 50,60 | 50,86 | 50,60 | 50,86 | 0,99% | 51,00 |
| 25.04.2024 | 50,52 | 50,52 | 50,26 | 50,36 | -0,75% | 627,00 |
| 24.04.2024 | 50,64 | 50,74 | 50,64 | 50,74 | -0,31% | 140,00 |
| 23.04.2024 | 51,12 | 51,12 | 50,90 | 50,90 | -0,43% | 98,00 |
| 22.04.2024 | 51,10 | 51,12 | 51,00 | 51,12 | 1,67% | 388,00 |
| 19.04.2024 | 49,92 | 50,42 | 49,92 | 50,28 | 3,03% | 147,00 |
| 18.04.2024 | 48,31 | 48,92 | 48,31 | 48,80 | 0,43% | 52,00 |
| 17.04.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 1,23% | 20,00 |
| 16.04.2024 | 49,15 | 49,15 | 48,00 | 48,00 | -1,42% | 40,00 |
| 15.04.2024 | 49,46 | 49,71 | 48,69 | 48,69 | 0,00% | 412,00 |
| 12.04.2024 | 49,47 | 49,47 | 48,69 | 48,69 | -0,63% | 41,00 |
| 11.04.2024 | 48,87 | 49,00 | 48,87 | 49,00 | 0,14% | 120,00 |
| 10.04.2024 | 50,42 | 50,42 | 48,93 | 48,93 | -2,57% | 274,00 |
| 09.04.2024 | 50,42 | 50,42 | 50,22 | 50,22 | 0,28% | 185,00 |
| 08.04.2024 | 49,80 | 50,08 | 49,76 | 50,08 | 0,89% | 156,00 |
| 05.04.2024 | 49,41 | 49,79 | 49,41 | 49,64 | -0,60% | 203,00 |
| 04.04.2024 | 50,14 | 50,26 | 49,67 | 49,94 | -0,02% | 231,00 |
| 03.04.2024 | 50,46 | 50,46 | 49,80 | 49,95 | -0,10% | 374,00 |
| 02.04.2024 | 50,78 | 50,88 | 50,00 | 50,00 | -1,96% | 396,00 |
| 28.03.2024 | 49,80 | 51,00 | 49,80 | 51,00 | 2,82% | 231,00 |
| 27.03.2024 | 48,60 | 49,60 | 48,60 | 49,60 | 2,48% | 271,00 |
| 26.03.2024 | 48,80 | 48,80 | 48,20 | 48,40 | 0,00% | 355,00 |
| 25.03.2024 | 48,40 | 48,60 | 48,20 | 48,40 | -0,41% | 161,00 |
| 22.03.2024 | 48,20 | 48,60 | 48,20 | 48,60 | 0,41% | 156,00 |
| 21.03.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,83% | 180,00 |
| 20.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 160,00 |
| 19.03.2024 | 47,60 | 48,20 | 47,40 | 48,20 | 1,26% | 405,00 |
| 18.03.2024 | 47,80 | 47,80 | 47,60 | 47,60 | -0,42% | 136,00 |
| 15.03.2024 | 48,20 | 48,20 | 47,80 | 47,80 | -0,42% | 103,00 |
| 14.03.2024 | 48,40 | 48,60 | 48,00 | 48,00 | -2,44% | 155,00 |
| 12.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 12,00 |
| 11.03.2024 | 49,40 | 49,40 | 49,00 | 49,00 | 0,41% | 156,00 |
| 08.03.2024 | 48,60 | 48,80 | 48,60 | 48,80 | 1,67% | 125,00 |
| 07.03.2024 | 48,00 | 48,00 | 47,80 | 48,00 | -0,41% | 107,00 |
| 06.03.2024 | 48,40 | 48,60 | 48,00 | 48,20 | 0,42% | 302,00 |
| 05.03.2024 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | 51,00 |
| 04.03.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 0,84% | 331,00 |
| 01.03.2024 | 48,20 | 48,20 | 47,40 | 47,60 | -1,24% | 79,00 |
| 29.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 92,00 |
| 28.02.2024 | 48,60 | 48,60 | 48,20 | 48,20 | 1,26% | 155,00 |
| 27.02.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 0,42% | 11,00 |
| 26.02.2024 | 48,40 | 48,40 | 47,40 | 47,40 | -2,07% | 262,00 |
| 23.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | 7,00 |
| 22.02.2024 | 49,20 | 49,20 | 48,20 | 48,20 | -1,23% | 125,00 |
| 21.02.2024 | 48,40 | 48,80 | 48,40 | 48,80 | 0,83% | 220,00 |
| 20.02.2024 | 48,40 | 48,40 | 48,00 | 48,40 | 0,00% | 170,00 |
| 19.02.2024 | 48,40 | 48,60 | 48,40 | 48,40 | -0,41% | 174,00 |
| 16.02.2024 | 48,60 | 48,60 | 48,40 | 48,60 | 0,83% | 220,00 |
| 15.02.2024 | 47,60 | 48,40 | 47,40 | 48,20 | 0,84% | 140,00 |
| 14.02.2024 | 47,80 | 48,00 | 47,80 | 47,80 | 0,84% | 151,00 |
| 13.02.2024 | 49,00 | 49,00 | 47,40 | 47,40 | -2,47% | 343,00 |
| 12.02.2024 | 48,00 | 48,60 | 48,00 | 48,60 | 2,10% | 241,00 |
| 09.02.2024 | 47,80 | 47,80 | 47,40 | 47,60 | 2,15% | 206,00 |
| 08.02.2024 | 46,00 | 47,00 | 45,60 | 46,60 | 0,87% | 301,00 |
| 07.02.2024 | 46,40 | 46,60 | 46,00 | 46,20 | -0,43% | 125,00 |
| 06.02.2024 | 46,60 | 46,60 | 46,40 | 46,40 | -0,85% | 266,00 |
| 05.02.2024 | 47,20 | 47,60 | 46,40 | 46,80 | -0,85% | 144,00 |
| 02.02.2024 | 48,20 | 48,60 | 47,20 | 47,20 | -1,67% | 467,00 |
| 01.02.2024 | 48,20 | 48,40 | 47,60 | 48,00 | -0,83% | 412,00 |
| 31.01.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 0,83% | 74,00 |
| 30.01.2024 | 47,80 | 48,00 | 47,80 | 48,00 | 0,42% | 75,00 |
| 29.01.2024 | 47,00 | 47,80 | 46,80 | 47,80 | 1,27% | 240,00 |
| 26.01.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,43% | 141,00 |
| 25.01.2024 | 46,00 | 47,00 | 46,00 | 47,00 | 1,73% | 146,00 |
| 24.01.2024 | 47,20 | 47,20 | 46,20 | 46,20 | -1,70% | 2.349,00 |
| 23.01.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 0,43% | 268,00 |
| 22.01.2024 | 46,20 | 46,80 | 46,20 | 46,80 | 1,74% | 105,00 |
| 19.01.2024 | 46,20 | 46,60 | 46,00 | 46,00 | -0,86% | 195,00 |
| 18.01.2024 | 47,00 | 47,00 | 46,40 | 46,40 | -1,28% | 220,00 |
| 17.01.2024 | 47,40 | 47,60 | 47,00 | 47,00 | -1,67% | 185,00 |
| 16.01.2024 | 48,80 | 48,80 | 47,80 | 47,80 | -2,45% | 609,00 |
| 15.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 75,00 |
| 12.01.2024 | 49,40 | 49,40 | 49,00 | 49,00 | -0,81% | 307,00 |
| 11.01.2024 | 50,50 | 51,00 | 49,20 | 49,40 | -4,08% | 379,00 |
| 09.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 60,00 |
| 08.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 24,00 |
| 05.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 61,00 |
| 03.01.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 55,00 |
| 02.01.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 2,64% | 139,00 |
| 29.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 55,00 |
| 28.12.2023 | 48,20 | 49,00 | 48,20 | 49,00 | 1,24% | 341,00 |
| 27.12.2023 | 49,60 | 50,00 | 48,40 | 48,40 | -3,20% | 727,00 |
| 22.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 110,00 |
| 21.12.2023 | 49,40 | 49,40 | 48,80 | 48,80 | -3,37% | 11,00 |
| 20.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 40,00 |
| 19.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 7,00 |
| 18.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | 74,00 |
| 15.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 63,00 |
| 14.12.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 1,00 |
| 13.12.2023 | 50,50 | 50,50 | 50,00 | 50,50 | 1,00% | 573,00 |
| 11.12.2023 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | 280,00 |
| 08.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 297,00 |