53,120€
0,87%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -0,95% | - |
| 08.05.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 0,61% | - |
| 07.05.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 1,36% | - |
| 06.05.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -0,88% | - |
| 03.05.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,62% | - |
| 02.05.2024 | 51,78 | 51,78 | 51,78 | 51,78 | 1,17% | - |
| 30.04.2024 | 51,18 | 51,18 | 51,18 | 51,18 | 2,11% | - |
| 29.04.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,60% | - |
| 26.04.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -0,40% | - |
| 25.04.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -0,04% | - |
| 24.04.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -0,35% | - |
| 23.04.2024 | 50,82 | 50,82 | 50,82 | 50,82 | 0,59% | - |
| 22.04.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -0,36% | - |
| 19.04.2024 | 49,06 | 50,70 | 49,06 | 50,70 | 4,93% | 200,00 |
| 18.04.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 0,58% | - |
| 17.04.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -1,50% | - |
| 16.04.2024 | 48,77 | 48,77 | 48,77 | 48,77 | -0,41% | - |
| 15.04.2024 | 48,97 | 48,97 | 48,97 | 48,97 | 0,39% | - |
| 12.04.2024 | 48,78 | 48,78 | 48,78 | 48,78 | -0,25% | - |
| 11.04.2024 | 48,49 | 48,90 | 48,49 | 48,90 | -2,10% | 150,00 |
| 10.04.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -0,06% | - |
| 09.04.2024 | 49,98 | 49,98 | 49,98 | 49,98 | 1,17% | - |
| 08.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,64% | - |
| 05.04.2024 | 49,72 | 49,72 | 49,72 | 49,72 | 0,12% | - |
| 04.04.2024 | 49,66 | 49,66 | 49,66 | 49,66 | -0,88% | - |
| 03.04.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,71% | - |
| 02.04.2024 | 50,06 | 50,46 | 50,06 | 50,46 | 1,33% | 30,00 |
| 28.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | - |
| 27.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 26.03.2024 | 48,60 | 48,60 | 48,40 | 48,40 | 0,41% | 60,00 |
| 25.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 22.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 21.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 20.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 19.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 18.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 15.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 14.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 13.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 12.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 11.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 08.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 07.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 06.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 05.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 04.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 01.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 29.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 28.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 27.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 26.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 23.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 22.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 21.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 20.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 19.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 16.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 15.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 14.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | - |
| 13.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | - |
| 12.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 09.02.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 3,91% | 50,00 |
| 08.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 07.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 06.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 05.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 02.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 01.02.2024 | 47,80 | 48,00 | 47,80 | 48,00 | 0,00% | 50,00 |
| 31.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 30.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 29.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 26.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 25.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 24.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 23.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 22.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 19.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 18.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 17.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | - |
| 16.01.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 15.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 12.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 11.01.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | 38,00 |
| 10.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 09.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 08.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 05.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 04.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 03.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | - |
| 02.01.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 29.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 28.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 27.12.2023 | 49,00 | 49,80 | 48,60 | 48,60 | -0,82% | 260,00 |
| 22.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 21.12.2023 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 20.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 19.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 18.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 15.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 14.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |