50,340€
-0,32%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,62 | 50,95 | 50,40 | 50,40 | -0,20% | - |
| 25.04.2024 | 50,82 | 50,95 | 50,19 | 50,50 | -0,92% | 627,00 |
| 24.04.2024 | 50,88 | 51,04 | 50,07 | 50,97 | 0,28% | 140,00 |
| 23.04.2024 | 50,97 | 51,23 | 50,48 | 50,83 | -0,41% | 98,00 |
| 22.04.2024 | 50,76 | 51,38 | 50,65 | 51,04 | 0,69% | 388,00 |
| 19.04.2024 | 48,97 | 50,82 | 48,95 | 50,69 | 2,78% | 147,00 |
| 18.04.2024 | 48,55 | 49,37 | 48,31 | 49,32 | 1,65% | 52,00 |
| 17.04.2024 | 48,27 | 48,73 | 48,04 | 48,52 | 0,74% | 20,00 |
| 16.04.2024 | 48,91 | 49,24 | 47,67 | 48,17 | -1,55% | 40,00 |
| 15.04.2024 | 49,22 | 49,71 | 48,55 | 48,93 | -0,33% | 412,00 |
| 12.04.2024 | 48,99 | 49,70 | 48,59 | 49,09 | 0,44% | 41,00 |
| 11.04.2024 | 48,66 | 49,19 | 48,44 | 48,87 | 0,33% | 120,00 |
| 10.04.2024 | 50,14 | 50,68 | 48,41 | 48,71 | -2,67% | 274,00 |
| 09.04.2024 | 50,18 | 50,50 | 49,78 | 50,05 | -0,13% | 185,00 |
| 08.04.2024 | 49,80 | 50,24 | 49,51 | 50,11 | 1,05% | 156,00 |
| 05.04.2024 | 49,92 | 50,12 | 49,21 | 49,59 | -0,39% | 203,00 |
| 04.04.2024 | 49,90 | 50,26 | 49,33 | 49,79 | -0,09% | 231,00 |
| 03.04.2024 | 50,22 | 50,46 | 49,72 | 49,83 | -1,03% | 374,00 |
| 02.04.2024 | 50,78 | 50,88 | 49,75 | 50,35 | -0,79% | 396,00 |
| 28.03.2024 | 49,90 | 51,00 | 49,80 | 50,75 | 1,70% | 231,00 |
| 27.03.2024 | 48,40 | 49,90 | 48,40 | 49,90 | 3,31% | 271,00 |
| 26.03.2024 | 48,70 | 48,90 | 48,10 | 48,30 | -0,82% | 317,00 |
| 25.03.2024 | 48,20 | 48,70 | 48,10 | 48,70 | 0,41% | 161,00 |
| 22.03.2024 | 48,00 | 48,60 | 47,90 | 48,50 | 1,25% | 156,00 |
| 21.03.2024 | 47,90 | 48,50 | 47,70 | 47,90 | 0,42% | 180,00 |
| 20.03.2024 | 47,90 | 48,20 | 47,50 | 47,70 | -0,42% | 160,00 |
| 19.03.2024 | 47,50 | 48,30 | 47,40 | 47,90 | 0,84% | 405,00 |
| 18.03.2024 | 47,90 | 48,10 | 47,40 | 47,50 | -0,84% | 136,00 |
| 15.03.2024 | 48,10 | 48,50 | 47,70 | 47,90 | -0,42% | 103,00 |
| 14.03.2024 | 48,20 | 48,60 | 47,30 | 48,10 | 0,00% | 155,00 |
| 13.03.2024 | 48,90 | 49,70 | 48,10 | 48,10 | -1,64% | - |
| 12.03.2024 | 49,30 | 49,50 | 48,50 | 48,90 | -1,21% | 12,00 |
| 11.03.2024 | 49,40 | 49,90 | 48,90 | 49,50 | 0,41% | 156,00 |
| 08.03.2024 | 48,50 | 49,30 | 48,40 | 49,30 | 1,65% | 125,00 |
| 07.03.2024 | 47,90 | 48,70 | 47,80 | 48,50 | 0,83% | 107,00 |
| 06.03.2024 | 48,10 | 48,70 | 47,90 | 48,10 | 0,00% | 302,00 |
| 05.03.2024 | 48,20 | 49,10 | 47,90 | 48,10 | -0,41% | 51,00 |
| 04.03.2024 | 47,30 | 48,30 | 47,10 | 48,30 | 1,68% | 331,00 |
| 01.03.2024 | 48,20 | 48,20 | 47,30 | 47,50 | -1,45% | 79,00 |
| 29.02.2024 | 47,90 | 48,50 | 47,70 | 48,20 | 0,63% | 92,00 |
| 28.02.2024 | 48,40 | 48,70 | 47,90 | 47,90 | -0,83% | 155,00 |
| 27.02.2024 | 47,50 | 48,30 | 47,40 | 48,30 | 1,68% | 11,00 |
| 26.02.2024 | 48,30 | 48,40 | 47,10 | 47,50 | -1,66% | 262,00 |
| 23.02.2024 | 48,30 | 48,70 | 47,90 | 48,30 | 0,42% | 7,00 |
| 22.02.2024 | 48,90 | 49,20 | 47,70 | 48,10 | -1,64% | 125,00 |
| 21.02.2024 | 48,30 | 49,10 | 48,20 | 48,90 | 1,24% | 220,00 |
| 20.02.2024 | 48,20 | 48,90 | 47,90 | 48,30 | 0,00% | 170,00 |
| 19.02.2024 | 48,30 | 48,60 | 48,30 | 48,30 | 0,00% | 174,00 |
| 16.02.2024 | 48,60 | 48,90 | 48,10 | 48,30 | -0,82% | 220,00 |
| 15.02.2024 | 47,40 | 48,70 | 47,20 | 48,70 | 1,67% | 140,00 |
| 14.02.2024 | 47,60 | 48,10 | 47,50 | 47,90 | 0,84% | 151,00 |
| 13.02.2024 | 49,00 | 49,10 | 47,10 | 47,50 | -2,86% | 343,00 |
| 12.02.2024 | 47,80 | 49,10 | 47,80 | 48,90 | 2,52% | 241,00 |
| 09.02.2024 | 47,50 | 48,10 | 47,30 | 47,70 | 0,42% | 206,00 |
| 08.02.2024 | 46,10 | 47,50 | 45,60 | 47,50 | 3,04% | 301,00 |
| 07.02.2024 | 46,40 | 46,60 | 45,90 | 46,10 | -0,43% | 125,00 |
| 06.02.2024 | 46,20 | 46,70 | 46,10 | 46,30 | 0,00% | 266,00 |
| 05.02.2024 | 47,40 | 47,70 | 46,30 | 46,30 | -2,11% | 144,00 |
| 02.02.2024 | 48,30 | 48,60 | 47,10 | 47,30 | -2,07% | 467,00 |
| 01.02.2024 | 48,00 | 48,40 | 47,50 | 48,30 | 0,84% | 412,00 |
| 31.01.2024 | 48,20 | 48,70 | 47,70 | 47,90 | -0,62% | 74,00 |
| 30.01.2024 | 47,90 | 48,30 | 47,50 | 48,20 | 0,63% | 75,00 |
| 29.01.2024 | 46,80 | 48,10 | 46,80 | 47,90 | 2,13% | 240,00 |
| 26.01.2024 | 46,90 | 47,30 | 46,80 | 46,90 | -0,21% | 141,00 |
| 25.01.2024 | 46,10 | 47,20 | 45,90 | 47,00 | 2,17% | 146,00 |
| 24.01.2024 | 47,20 | 47,30 | 45,80 | 46,00 | -2,34% | 2.349,00 |
| 23.01.2024 | 46,30 | 47,10 | 46,30 | 47,10 | 1,29% | 268,00 |
| 22.01.2024 | 46,10 | 46,90 | 46,10 | 46,50 | 0,87% | 105,00 |
| 19.01.2024 | 46,30 | 46,90 | 45,90 | 46,10 | -0,86% | 195,00 |
| 18.01.2024 | 47,10 | 47,30 | 46,30 | 46,50 | -1,69% | 220,00 |
| 17.01.2024 | 47,30 | 47,90 | 46,70 | 47,30 | -0,63% | 185,00 |
| 16.01.2024 | 48,80 | 49,10 | 47,40 | 47,60 | -2,46% | 609,00 |
| 15.01.2024 | 49,00 | 49,00 | 48,70 | 48,80 | -0,20% | 75,00 |
| 12.01.2024 | 49,10 | 49,90 | 48,70 | 48,90 | -0,81% | 307,00 |
| 11.01.2024 | 50,25 | 51,00 | 48,90 | 49,30 | -1,89% | 379,00 |
| 10.01.2024 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 09.01.2024 | 51,25 | 51,50 | 50,25 | 50,75 | -0,98% | 60,00 |
| 08.01.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 1,99% | 24,00 |
| 05.01.2024 | 50,25 | 50,75 | 49,90 | 50,25 | 0,00% | 61,00 |
| 04.01.2024 | 50,75 | 50,75 | 49,90 | 50,25 | 0,00% | - |
| 03.01.2024 | 50,25 | 51,00 | 49,90 | 50,25 | 0,00% | 55,00 |
| 02.01.2024 | 49,00 | 50,75 | 48,90 | 50,25 | 2,34% | 139,00 |
| 29.12.2023 | 49,10 | 49,20 | 49,00 | 49,10 | 0,00% | 55,00 |
| 28.12.2023 | 48,30 | 49,10 | 48,10 | 49,10 | 1,66% | 341,00 |
| 27.12.2023 | 49,50 | 50,00 | 48,10 | 48,30 | -2,03% | 727,00 |
| 22.12.2023 | 48,90 | 50,25 | 48,70 | 49,30 | 0,41% | 110,00 |
| 21.12.2023 | 49,60 | 49,70 | 48,70 | 49,10 | -0,81% | 11,00 |
| 20.12.2023 | 50,25 | 50,75 | 49,50 | 49,50 | -1,49% | 40,00 |
| 19.12.2023 | 49,80 | 50,25 | 49,60 | 50,25 | 0,70% | 7,00 |
| 18.12.2023 | 50,25 | 50,25 | 49,70 | 49,90 | -0,70% | 74,00 |
| 15.12.2023 | 50,75 | 51,25 | 49,70 | 50,25 | -0,99% | 63,00 |
| 14.12.2023 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | 1,00 |
| 13.12.2023 | 50,15 | 51,75 | 49,70 | 51,75 | 3,71% | 573,00 |
| 12.12.2023 | 50,25 | 50,25 | 49,50 | 49,90 | -0,70% | - |
| 11.12.2023 | 50,25 | 50,50 | 49,90 | 50,25 | 0,00% | 280,00 |
| 08.12.2023 | 50,25 | 50,25 | 49,90 | 50,25 | 0,00% | 297,00 |
| 07.12.2023 | 49,90 | 50,50 | 49,70 | 50,25 | 0,00% | 144,00 |
| 06.12.2023 | 49,60 | 50,25 | 49,50 | 50,25 | 1,52% | - |
| 05.12.2023 | 49,20 | 49,50 | 48,70 | 49,50 | 0,41% | 29,00 |
| 04.12.2023 | 49,20 | 49,90 | 49,00 | 49,30 | 0,41% | 75,00 |