51,790€
0,68%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 51,42 | 52,40 | 51,42 | 51,81 | 0,72% | - |
| 30.04.2024 | 51,30 | 51,64 | 50,60 | 51,44 | 0,51% | - |
| 29.04.2024 | 50,29 | 51,29 | 50,15 | 51,18 | 1,56% | - |
| 26.04.2024 | 50,55 | 50,95 | 50,32 | 50,40 | -0,14% | - |
| 25.04.2024 | 50,87 | 50,96 | 50,19 | 50,47 | -1,03% | - |
| 24.04.2024 | 50,81 | 51,04 | 50,11 | 50,99 | 0,31% | - |
| 23.04.2024 | 50,99 | 51,23 | 50,49 | 50,83 | -0,35% | - |
| 22.04.2024 | 50,69 | 51,39 | 50,58 | 51,01 | 0,67% | - |
| 19.04.2024 | 49,29 | 50,82 | 48,91 | 50,67 | 2,73% | - |
| 18.04.2024 | 48,47 | 49,37 | 48,46 | 49,33 | 1,71% | - |
| 17.04.2024 | 47,78 | 48,82 | 47,78 | 48,50 | 0,61% | - |
| 16.04.2024 | 48,95 | 49,24 | 47,67 | 48,20 | -1,45% | - |
| 15.04.2024 | 49,06 | 49,69 | 48,55 | 48,91 | -0,38% | - |
| 12.04.2024 | 48,91 | 49,70 | 48,59 | 49,10 | 0,39% | 100,00 |
| 11.04.2024 | 48,68 | 49,20 | 48,44 | 48,91 | 0,40% | 100,00 |
| 10.04.2024 | 50,11 | 50,46 | 48,41 | 48,71 | -3,31% | 200,00 |
| 09.04.2024 | 50,19 | 50,50 | 49,78 | 50,38 | 0,54% | - |
| 08.04.2024 | 49,60 | 50,24 | 49,51 | 50,11 | 1,08% | - |
| 05.04.2024 | 49,82 | 50,12 | 49,21 | 49,58 | -0,43% | - |
| 04.04.2024 | 49,88 | 50,23 | 49,33 | 49,79 | -0,08% | - |
| 03.04.2024 | 50,35 | 50,38 | 49,72 | 49,83 | -1,00% | - |
| 02.04.2024 | 50,09 | 50,88 | 49,75 | 50,34 | -0,33% | - |
| 28.03.2024 | 49,95 | 51,25 | 49,90 | 50,50 | 1,30% | - |
| 27.03.2024 | 48,20 | 49,90 | 48,20 | 49,85 | 3,42% | - |
| 26.03.2024 | 48,60 | 48,90 | 48,10 | 48,20 | -0,82% | - |
| 25.03.2024 | 48,40 | 48,70 | 48,10 | 48,60 | 0,83% | - |
| 22.03.2024 | 48,00 | 48,60 | 47,90 | 48,20 | 0,63% | 600,00 |
| 21.03.2024 | 47,80 | 48,50 | 47,70 | 47,90 | 0,00% | - |
| 20.03.2024 | 47,90 | 48,30 | 47,50 | 47,90 | -0,21% | - |
| 19.03.2024 | 47,80 | 48,30 | 47,40 | 48,00 | 1,05% | - |
| 18.03.2024 | 47,80 | 48,10 | 47,40 | 47,50 | -0,63% | 100,00 |
| 15.03.2024 | 48,20 | 48,50 | 47,70 | 47,80 | -0,62% | - |
| 14.03.2024 | 48,20 | 48,60 | 47,30 | 48,10 | -0,21% | - |
| 13.03.2024 | 48,80 | 49,70 | 48,10 | 48,20 | -1,23% | - |
| 12.03.2024 | 49,40 | 49,50 | 48,50 | 48,80 | -1,21% | - |
| 11.03.2024 | 49,40 | 49,90 | 48,90 | 49,40 | 0,00% | 10,00 |
| 08.03.2024 | 48,40 | 49,40 | 48,40 | 49,40 | 1,65% | - |
| 07.03.2024 | 48,00 | 48,70 | 47,80 | 48,60 | 1,25% | - |
| 06.03.2024 | 48,20 | 48,70 | 47,90 | 48,00 | -0,41% | - |
| 05.03.2024 | 48,20 | 49,10 | 47,90 | 48,20 | 0,00% | - |
| 04.03.2024 | 47,40 | 48,30 | 47,10 | 48,20 | 1,47% | - |
| 01.03.2024 | 48,20 | 48,20 | 47,30 | 47,50 | -1,04% | 14,00 |
| 29.02.2024 | 47,90 | 48,50 | 47,70 | 48,00 | 0,00% | - |
| 28.02.2024 | 48,40 | 48,70 | 47,90 | 48,00 | -0,62% | - |
| 27.02.2024 | 47,60 | 48,30 | 47,50 | 48,30 | 1,47% | - |
| 26.02.2024 | 48,40 | 48,40 | 47,10 | 47,60 | -2,26% | - |
| 23.02.2024 | 48,60 | 48,70 | 47,90 | 48,70 | 1,04% | - |
| 22.02.2024 | 49,00 | 49,20 | 47,70 | 48,20 | -1,23% | - |
| 21.02.2024 | 48,80 | 49,10 | 48,20 | 48,80 | 1,04% | - |
| 20.02.2024 | 48,30 | 48,90 | 47,90 | 48,30 | -0,21% | - |
| 19.02.2024 | 48,20 | 48,50 | 48,20 | 48,40 | 0,83% | 80,00 |
| 16.02.2024 | 48,60 | 48,90 | 47,80 | 48,00 | -1,23% | 200,00 |
| 15.02.2024 | 48,00 | 48,70 | 47,20 | 48,60 | 1,46% | 1.200,00 |
| 14.02.2024 | 47,60 | 48,10 | 47,40 | 47,90 | 0,63% | - |
| 13.02.2024 | 49,00 | 49,10 | 47,10 | 47,60 | -2,86% | - |
| 12.02.2024 | 48,20 | 49,10 | 47,80 | 49,00 | 2,94% | - |
| 09.02.2024 | 47,60 | 48,10 | 47,30 | 47,60 | 0,42% | - |
| 08.02.2024 | 46,10 | 47,60 | 45,80 | 47,40 | 1,50% | - |
| 07.02.2024 | 46,80 | 46,80 | 45,90 | 46,70 | -0,21% | - |
| 06.02.2024 | 46,20 | 46,80 | 46,10 | 46,80 | 1,08% | - |
| 05.02.2024 | 47,60 | 47,80 | 46,20 | 46,30 | -3,14% | - |
| 02.02.2024 | 48,40 | 48,50 | 47,10 | 47,80 | -0,83% | 30,00 |
| 01.02.2024 | 47,80 | 48,30 | 47,50 | 48,20 | 0,42% | - |
| 31.01.2024 | 48,20 | 48,70 | 47,70 | 48,00 | -0,41% | - |
| 30.01.2024 | 48,20 | 48,20 | 47,50 | 48,20 | 0,42% | 41,00 |
| 29.01.2024 | 46,80 | 48,20 | 46,80 | 48,00 | 0,42% | 100,00 |
| 26.01.2024 | 47,00 | 47,80 | 46,80 | 47,80 | 1,70% | 300,00 |
| 25.01.2024 | 46,00 | 47,20 | 45,90 | 47,00 | 2,40% | 470,00 |
| 24.01.2024 | 47,50 | 47,50 | 45,80 | 45,90 | -2,55% | - |
| 23.01.2024 | 46,40 | 47,20 | 46,30 | 47,10 | 1,29% | - |
| 22.01.2024 | 46,10 | 46,90 | 46,10 | 46,50 | 0,87% | - |
| 19.01.2024 | 46,40 | 46,90 | 45,90 | 46,10 | -0,22% | 11,00 |
| 18.01.2024 | 47,20 | 47,30 | 46,20 | 46,20 | -2,12% | 200,00 |
| 17.01.2024 | 47,40 | 47,90 | 46,70 | 47,20 | -0,63% | - |
| 16.01.2024 | 48,80 | 49,10 | 47,40 | 47,50 | -2,66% | - |
| 15.01.2024 | 48,80 | 49,00 | 48,70 | 48,80 | 0,00% | - |
| 12.01.2024 | 49,10 | 49,90 | 48,70 | 48,80 | -0,61% | 76,00 |
| 11.01.2024 | 50,50 | 50,75 | 48,90 | 49,10 | -2,58% | 30,00 |
| 10.01.2024 | 50,75 | 51,00 | 50,25 | 50,40 | -1,18% | - |
| 09.01.2024 | 51,00 | 51,50 | 50,25 | 51,00 | 0,00% | - |
| 08.01.2024 | 50,40 | 51,25 | 50,25 | 51,00 | 0,99% | 20,00 |
| 05.01.2024 | 50,15 | 50,75 | 49,90 | 50,50 | 0,90% | - |
| 04.01.2024 | 51,00 | 51,00 | 49,90 | 50,05 | -0,89% | 11,00 |
| 03.01.2024 | 50,40 | 50,75 | 49,90 | 50,50 | 0,20% | - |
| 02.01.2024 | 49,20 | 50,75 | 48,90 | 50,40 | 2,44% | - |
| 29.12.2023 | 49,10 | 49,30 | 49,00 | 49,20 | 0,20% | - |
| 28.12.2023 | 48,40 | 49,10 | 48,00 | 49,10 | 1,87% | - |
| 27.12.2023 | 49,40 | 50,05 | 48,10 | 48,20 | -2,43% | 80,00 |
| 22.12.2023 | 49,00 | 50,15 | 48,70 | 49,40 | 0,82% | - |
| 21.12.2023 | 49,50 | 49,70 | 48,70 | 49,00 | -1,01% | - |
| 20.12.2023 | 50,30 | 50,75 | 49,50 | 49,50 | -1,59% | - |
| 19.12.2023 | 49,95 | 50,30 | 49,60 | 50,30 | 0,70% | - |
| 18.12.2023 | 50,15 | 50,25 | 49,20 | 49,95 | -0,89% | - |
| 15.12.2023 | 51,00 | 51,25 | 49,70 | 50,40 | -0,20% | - |
| 14.12.2023 | 51,50 | 52,25 | 50,50 | 50,50 | -1,94% | - |
| 13.12.2023 | 49,85 | 51,75 | 49,70 | 51,50 | 3,31% | - |
| 12.12.2023 | 50,05 | 50,25 | 49,50 | 49,85 | -0,40% | - |
| 11.12.2023 | 50,15 | 50,40 | 49,90 | 50,05 | -0,69% | - |
| 08.12.2023 | 50,05 | 50,40 | 49,90 | 50,40 | 0,50% | - |
| 07.12.2023 | 49,95 | 50,25 | 49,70 | 50,15 | 0,40% | - |