Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,84 | 60,27 | 58,98 | 59,23 | -1,75% | - |
25.02.2021 | 60,73 | 61,22 | 59,51 | 60,29 | -0,82% | - |
24.02.2021 | 60,92 | 60,93 | 60,72 | 60,79 | -0,84% | - |
23.02.2021 | 59,95 | 61,75 | 59,56 | 61,30 | 3,13% | - |
22.02.2021 | 59,56 | 59,86 | 58,42 | 59,44 | -3,22% | - |
19.02.2021 | 61,77 | 61,95 | 61,10 | 61,42 | 0,11% | - |
18.02.2021 | 61,82 | 61,87 | 60,87 | 61,35 | 0,23% | - |
17.02.2021 | 61,23 | 61,42 | 60,67 | 61,21 | 0,05% | - |
16.02.2021 | 61,45 | 61,45 | 60,54 | 61,18 | -0,80% | - |
12.02.2021 | 61,66 | 61,99 | 61,01 | 61,67 | -0,23% | - |
11.02.2021 | 61,71 | 62,04 | 60,89 | 61,82 | -0,27% | - |
10.02.2021 | 63,28 | 63,34 | 60,96 | 61,98 | -0,75% | - |
09.02.2021 | 61,61 | 62,60 | 61,36 | 62,45 | 1,36% | - |
08.02.2021 | 61,69 | 61,72 | 60,52 | 61,62 | -0,48% | - |
05.02.2021 | 61,17 | 62,09 | 61,17 | 61,91 | 1,28% | - |
04.02.2021 | 60,87 | 61,31 | 60,57 | 61,13 | 1,33% | - |
03.02.2021 | 60,34 | 60,34 | 60,33 | 60,33 | -0,98% | - |
02.02.2021 | 61,09 | 61,56 | 60,80 | 60,93 | 0,96% | - |
01.02.2021 | 60,29 | 60,36 | 60,26 | 60,35 | 1,79% | - |
29.01.2021 | 59,82 | 60,11 | 0,00 | 59,29 | -0,39% | - |
28.01.2021 | 59,80 | 60,46 | 0,00 | 59,52 | 1,01% | - |
27.01.2021 | 58,72 | 60,06 | 58,17 | 58,93 | -1,80% | - |
26.01.2021 | 60,65 | 60,89 | 0,00 | 60,01 | -1,80% | - |
25.01.2021 | 60,29 | 61,12 | 59,47 | 61,11 | 3,22% | - |
22.01.2021 | 59,35 | 60,01 | 58,47 | 59,20 | -1,68% | - |
21.01.2021 | 60,22 | 60,28 | 60,19 | 60,21 | -1,44% | - |
20.01.2021 | 61,13 | 61,48 | 60,00 | 61,09 | -0,08% | - |
19.01.2021 | 62,01 | 62,23 | 61,00 | 61,14 | -1,33% | - |
15.01.2021 | 60,63 | 62,37 | 60,61 | 61,97 | 1,17% | - |
14.01.2021 | 60,88 | 61,67 | 60,58 | 61,25 | 1,23% | - |
13.01.2021 | 60,29 | 60,84 | 60,04 | 60,51 | 0,46% | - |
12.01.2021 | 60,06 | 60,23 | 59,36 | 60,23 | 1,36% | - |
11.01.2021 | 59,43 | 59,86 | 59,15 | 59,42 | 0,31% | - |
08.01.2021 | 59,66 | 59,79 | 58,38 | 59,24 | -1,34% | - |
07.01.2021 | 61,26 | 61,38 | 59,78 | 60,04 | -3,14% | - |
06.01.2021 | 61,17 | 62,32 | 60,99 | 61,99 | 4,12% | - |
05.01.2021 | 59,59 | 59,78 | 58,78 | 59,54 | -1,00% | - |
04.01.2021 | 60,41 | 60,42 | 59,38 | 60,14 | -2,53% | - |
31.12.2020 | 60,91 | 61,73 | 60,57 | 61,70 | 2,14% | - |
30.12.2020 | 61,01 | 61,37 | 60,28 | 60,41 | -0,26% | - |
29.12.2020 | 61,18 | 61,23 | 60,30 | 60,56 | 0,03% | - |
28.12.2020 | 61,06 | 61,06 | 60,54 | 60,54 | 1,21% | - |
24.12.2020 | 59,37 | 61,67 | 59,16 | 59,82 | 0,72% | - |
23.12.2020 | 60,16 | 60,26 | 59,13 | 59,39 | -1,25% | - |
22.12.2020 | 59,33 | 60,25 | 59,10 | 60,14 | 2,72% | - |
21.12.2020 | 58,28 | 58,68 | 57,22 | 58,55 | -3,26% | - |
18.12.2020 | 60,44 | 60,52 | 60,44 | 60,52 | -1,04% | - |
17.12.2020 | 60,69 | 61,44 | 60,48 | 61,16 | 1,62% | - |
16.12.2020 | 60,66 | 61,12 | 59,95 | 60,18 | -0,61% | - |
15.12.2020 | 59,86 | 60,73 | 59,37 | 60,55 | 7,35% | - |
14.12.2020 | 59,14 | 65,88 | 56,41 | 56,41 | -4,56% | - |
11.12.2020 | 57,81 | 59,22 | 57,69 | 59,10 | -0,44% | - |
10.12.2020 | 57,21 | 68,14 | 57,20 | 59,36 | 1,66% | - |
09.12.2020 | 58,65 | 58,88 | 57,61 | 58,39 | -1,15% | - |
08.12.2020 | 58,89 | 59,67 | 55,38 | 59,07 | -1,16% | - |
07.12.2020 | 60,33 | 61,58 | 55,70 | 59,77 | 2,10% | - |
04.12.2020 | 60,35 | 61,10 | 57,86 | 58,54 | -1,65% | - |
03.12.2020 | 60,31 | 60,42 | 59,52 | 59,52 | -1,74% | - |
02.12.2020 | 60,99 | 61,32 | 59,67 | 60,58 | -0,81% | - |
01.12.2020 | 61,80 | 61,94 | 60,87 | 61,07 | 0,35% | - |
30.11.2020 | 62,45 | 62,82 | 60,71 | 60,86 | -5,20% | - |
27.11.2020 | 63,51 | 64,65 | 62,46 | 64,20 | -2,13% | - |
25.11.2020 | 64,53 | 65,60 | 64,15 | 65,60 | 1,35% | - |
24.11.2020 | 63,74 | 65,01 | 63,70 | 64,72 | 3,75% | - |
23.11.2020 | 62,30 | 62,87 | 62,19 | 62,38 | 0,93% | - |
20.11.2020 | 62,16 | 62,43 | 61,66 | 61,81 | -1,04% | - |
19.11.2020 | 62,33 | 62,96 | 61,85 | 62,46 | -0,36% | - |
18.11.2020 | 65,24 | 65,28 | 62,61 | 62,68 | -3,10% | - |
17.11.2020 | 64,27 | 65,28 | 64,14 | 64,69 | -0,36% | - |
16.11.2020 | 63,97 | 64,96 | 63,74 | 64,92 | 2,84% | - |
13.11.2020 | 62,94 | 63,51 | 62,45 | 63,13 | 2,72% | - |
12.11.2020 | 61,59 | 62,44 | 60,50 | 61,46 | -3,75% | - |
11.11.2020 | 63,46 | 64,93 | 61,30 | 63,85 | 1,40% | - |
10.11.2020 | 62,25 | 63,32 | 61,92 | 62,97 | 3,21% | - |
09.11.2020 | 63,59 | 64,02 | 60,71 | 61,01 | 4,29% | - |
06.11.2020 | 60,39 | 60,91 | 54,42 | 58,50 | -2,39% | - |
05.11.2020 | 60,32 | 61,16 | 59,66 | 59,93 | 0,44% | - |
04.11.2020 | 61,26 | 61,37 | 59,45 | 59,67 | -1,62% | - |
03.11.2020 | 60,49 | 61,24 | 59,22 | 60,65 | 4,81% | - |
02.11.2020 | 57,38 | 58,48 | 57,15 | 57,87 | 2,28% | - |
30.10.2020 | 57,43 | 57,75 | 56,24 | 56,58 | -2,01% | - |
29.10.2020 | 57,41 | 58,54 | 56,82 | 57,74 | -1,23% | - |
28.10.2020 | 58,10 | 58,85 | 57,38 | 58,46 | -1,33% | - |
27.10.2020 | 59,02 | 59,59 | 58,32 | 59,25 | 0,66% | - |
26.10.2020 | 59,00 | 59,31 | 58,08 | 58,86 | -1,42% | - |
23.10.2020 | 59,58 | 59,72 | 58,55 | 59,70 | 2,34% | - |
22.10.2020 | 58,12 | 59,21 | 57,60 | 58,34 | 0,80% | - |
21.10.2020 | 57,46 | 58,28 | 56,79 | 57,87 | 3,88% | - |
20.10.2020 | 56,83 | 57,34 | 55,71 | 55,71 | -4,60% | - |
19.10.2020 | 58,11 | 58,40 | 56,74 | 58,40 | 2,19% | - |
16.10.2020 | 57,91 | 58,61 | 57,15 | 57,15 | -3,39% | - |
15.10.2020 | 57,07 | 59,15 | 56,86 | 59,15 | 1,05% | - |
14.10.2020 | 57,71 | 58,54 | 57,33 | 58,54 | 0,69% | - |
13.10.2020 | 58,36 | 58,56 | 57,45 | 58,14 | -0,69% | - |
12.10.2020 | 57,97 | 58,93 | 57,83 | 58,54 | 1,26% | - |
09.10.2020 | 58,31 | 58,72 | 57,51 | 57,81 | -1,18% | - |
08.10.2020 | 58,30 | 58,63 | 57,65 | 58,50 | 1,55% | - |
07.10.2020 | 57,26 | 57,69 | 56,65 | 57,61 | 1,86% | - |
06.10.2020 | 56,38 | 57,84 | 56,07 | 56,56 | 1,93% | - |
05.10.2020 | 55,71 | 57,01 | 55,48 | 55,49 | 0,27% | - |