55,805$
-0,31%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,51 | 56,55 | 55,44 | 55,77 | -0,38% | 401.908,00 |
| 02.05.2024 | 56,00 | 56,31 | 55,29 | 55,98 | 0,68% | 505.975,00 |
| 01.05.2024 | 55,06 | 56,17 | 54,68 | 55,60 | 1,28% | 351.989,00 |
| 30.04.2024 | 54,66 | 55,14 | 54,20 | 54,90 | -0,15% | 707.481,00 |
| 29.04.2024 | 54,13 | 55,00 | 54,13 | 54,98 | 2,08% | 559.981,00 |
| 26.04.2024 | 54,40 | 54,62 | 53,83 | 53,86 | -0,63% | 460.316,00 |
| 25.04.2024 | 54,30 | 54,37 | 53,80 | 54,20 | -0,62% | 360.657,00 |
| 24.04.2024 | 53,80 | 54,62 | 53,40 | 54,54 | 0,31% | 307.112,00 |
| 23.04.2024 | 53,99 | 54,79 | 53,99 | 54,37 | 0,09% | 330.586,00 |
| 22.04.2024 | 53,89 | 54,77 | 53,76 | 54,32 | 0,59% | 338.665,00 |
| 19.04.2024 | 52,45 | 54,14 | 52,45 | 54,00 | 2,94% | 525.533,00 |
| 18.04.2024 | 51,96 | 52,56 | 51,74 | 52,46 | 1,41% | 395.927,00 |
| 17.04.2024 | 51,48 | 51,94 | 51,11 | 51,73 | 1,04% | 410.221,00 |
| 16.04.2024 | 51,70 | 51,77 | 50,73 | 51,20 | -1,54% | 376.242,00 |
| 15.04.2024 | 52,44 | 52,51 | 51,60 | 52,00 | -0,46% | 382.255,00 |
| 12.04.2024 | 52,57 | 52,85 | 51,68 | 52,24 | -0,42% | 337.051,00 |
| 11.04.2024 | 52,71 | 52,80 | 51,87 | 52,46 | 0,33% | 399.138,00 |
| 10.04.2024 | 53,12 | 53,70 | 51,97 | 52,29 | -3,88% | 509.465,00 |
| 09.04.2024 | 54,70 | 54,93 | 54,12 | 54,40 | -0,18% | 320.203,00 |
| 08.04.2024 | 53,93 | 54,56 | 53,86 | 54,50 | 1,41% | 410.353,00 |
| 05.04.2024 | 53,56 | 53,93 | 53,13 | 53,74 | -0,50% | 410.950,00 |
| 04.04.2024 | 54,56 | 54,59 | 53,52 | 54,01 | -0,06% | 292.330,00 |
| 03.04.2024 | 54,10 | 54,31 | 53,72 | 54,04 | -0,33% | 544.531,00 |
| 02.04.2024 | 53,52 | 54,30 | 53,52 | 54,22 | 0,71% | 502.057,00 |
| 01.04.2024 | 54,65 | 54,75 | 53,65 | 53,84 | -1,39% | 347.321,00 |
| 28.03.2024 | 54,09 | 54,63 | 54,03 | 54,60 | 1,04% | 680.697,00 |
| 27.03.2024 | 52,54 | 54,09 | 52,54 | 54,04 | 3,49% | 510.181,00 |
| 26.03.2024 | 53,03 | 53,03 | 52,05 | 52,22 | -1,15% | 435.885,00 |
| 25.03.2024 | 52,49 | 52,84 | 52,11 | 52,83 | 1,11% | 529.518,00 |
| 22.03.2024 | 52,50 | 52,52 | 52,20 | 52,25 | 0,40% | 437.123,00 |
| 21.03.2024 | 52,20 | 52,76 | 51,89 | 52,04 | -0,31% | 662.540,00 |
| 20.03.2024 | 51,89 | 52,29 | 51,81 | 52,20 | 0,33% | 677.005,00 |
| 19.03.2024 | 51,86 | 52,52 | 51,86 | 52,03 | 0,58% | 1.044.708,00 |
| 18.03.2024 | 52,02 | 52,24 | 51,52 | 51,73 | -0,75% | 596.825,00 |
| 15.03.2024 | 51,81 | 52,83 | 51,81 | 52,12 | -0,46% | 1.577.176,00 |
| 14.03.2024 | 52,49 | 52,78 | 51,54 | 52,36 | -0,72% | 895.227,00 |
| 13.03.2024 | 53,62 | 54,35 | 52,71 | 52,74 | -1,18% | 556.447,00 |
| 12.03.2024 | 53,62 | 54,12 | 52,93 | 53,37 | -1,17% | 355.347,00 |
| 11.03.2024 | 53,85 | 54,45 | 53,39 | 54,00 | 0,30% | 416.640,00 |
| 08.03.2024 | 53,38 | 53,89 | 53,09 | 53,84 | 1,47% | 383.489,00 |
| 07.03.2024 | 52,86 | 53,28 | 52,81 | 53,06 | 1,41% | 308.221,00 |
| 06.03.2024 | 52,71 | 52,93 | 52,12 | 52,32 | 0,11% | 452.608,00 |
| 05.03.2024 | 52,62 | 53,30 | 52,07 | 52,26 | -0,25% | 333.551,00 |
| 04.03.2024 | 51,19 | 52,48 | 51,19 | 52,39 | 1,87% | 345.714,00 |
| 01.03.2024 | 51,90 | 51,92 | 51,07 | 51,43 | -1,15% | 595.116,00 |
| 29.02.2024 | 52,37 | 52,50 | 51,68 | 52,03 | 0,25% | 562.077,00 |
| 28.02.2024 | 52,17 | 52,74 | 51,84 | 51,90 | -0,97% | 508.964,00 |
| 27.02.2024 | 51,89 | 52,42 | 51,80 | 52,41 | 1,59% | 371.817,00 |
| 26.02.2024 | 52,05 | 52,05 | 51,18 | 51,59 | -1,40% | 443.620,00 |
| 23.02.2024 | 52,15 | 52,70 | 52,00 | 52,32 | 0,23% | 287.787,00 |
| 22.02.2024 | 52,20 | 52,33 | 51,49 | 52,20 | -1,36% | 503.390,00 |
| 21.02.2024 | 52,50 | 53,00 | 52,28 | 52,92 | 1,26% | 465.921,00 |
| 20.02.2024 | 51,91 | 53,00 | 51,86 | 52,26 | 0,35% | 495.766,00 |
| 16.02.2024 | 51,97 | 52,58 | 51,67 | 52,08 | -0,53% | 554.788,00 |
| 15.02.2024 | 51,11 | 52,49 | 51,02 | 52,36 | 1,83% | 491.795,00 |
| 14.02.2024 | 51,30 | 51,69 | 50,78 | 51,42 | 0,86% | 461.211,00 |
| 13.02.2024 | 51,92 | 52,17 | 50,51 | 50,98 | -3,48% | 715.269,00 |
| 12.02.2024 | 51,79 | 52,83 | 51,60 | 52,82 | 2,32% | 690.612,00 |
| 09.02.2024 | 51,01 | 51,80 | 50,92 | 51,62 | 0,72% | 781.375,00 |
| 08.02.2024 | 50,15 | 51,25 | 49,50 | 51,25 | 3,28% | 1.605.317,00 |
| 07.02.2024 | 50,03 | 50,13 | 49,34 | 49,62 | -0,58% | 554.355,00 |
| 06.02.2024 | 49,75 | 50,22 | 49,47 | 49,91 | 0,48% | 514.326,00 |
| 05.02.2024 | 50,50 | 50,50 | 49,65 | 49,67 | -2,95% | 537.959,00 |
| 02.02.2024 | 51,77 | 51,84 | 50,77 | 51,18 | -2,61% | 589.125,00 |
| 01.02.2024 | 51,64 | 52,56 | 51,40 | 52,55 | 1,53% | 421.737,00 |
| 31.01.2024 | 52,45 | 52,76 | 51,50 | 51,76 | -0,75% | 864.624,00 |
| 30.01.2024 | 51,68 | 52,43 | 51,36 | 52,15 | 0,38% | 440.190,00 |
| 29.01.2024 | 51,03 | 52,14 | 50,64 | 51,95 | 2,26% | 437.391,00 |
| 26.01.2024 | 51,16 | 51,43 | 50,80 | 50,80 | -0,39% | 366.087,00 |
| 25.01.2024 | 51,04 | 51,12 | 50,35 | 51,00 | 1,88% | 613.778,00 |
| 24.01.2024 | 51,87 | 51,87 | 49,87 | 50,06 | -2,21% | 2.068.168,00 |
| 23.01.2024 | 50,94 | 51,21 | 50,23 | 51,19 | 1,17% | 637.203,00 |
| 22.01.2024 | 50,63 | 51,01 | 50,23 | 50,60 | 0,74% | 595.815,00 |
| 19.01.2024 | 50,45 | 50,73 | 49,81 | 50,23 | -0,30% | 357.695,00 |
| 18.01.2024 | 51,03 | 51,13 | 50,29 | 50,38 | -1,87% | 447.462,00 |
| 17.01.2024 | 51,14 | 52,00 | 50,80 | 51,34 | -0,47% | 450.698,00 |
| 16.01.2024 | 53,17 | 53,25 | 51,47 | 51,58 | -3,57% | 652.465,00 |
| 12.01.2024 | 54,59 | 54,72 | 53,45 | 53,49 | -0,83% | 391.288,00 |
| 11.01.2024 | 55,00 | 55,00 | 53,55 | 53,94 | -2,48% | 308.742,00 |
| 10.01.2024 | 55,38 | 55,58 | 55,14 | 55,31 | -0,27% | 272.743,00 |
| 09.01.2024 | 55,60 | 55,89 | 55,22 | 55,46 | -1,03% | 396.552,00 |
| 08.01.2024 | 55,00 | 56,06 | 54,98 | 56,04 | 1,50% | 334.218,00 |
| 05.01.2024 | 54,68 | 55,53 | 54,55 | 55,21 | 0,44% | 258.993,00 |
| 04.01.2024 | 55,26 | 55,46 | 54,78 | 54,97 | -0,31% | 296.995,00 |
| 03.01.2024 | 54,90 | 55,49 | 54,43 | 55,14 | -0,11% | 368.684,00 |
| 02.01.2024 | 53,67 | 55,38 | 53,67 | 55,20 | 2,32% | 343.120,00 |
| 29.12.2023 | 54,04 | 54,20 | 53,68 | 53,95 | -0,66% | 286.786,00 |
| 28.12.2023 | 53,38 | 54,34 | 53,38 | 54,31 | 1,25% | 386.101,00 |
| 27.12.2023 | 54,20 | 54,30 | 53,49 | 53,64 | -1,12% | 380.816,00 |
| 26.12.2023 | 54,36 | 54,65 | 54,23 | 54,25 | -0,13% | 274.214,00 |
| 22.12.2023 | 54,51 | 55,25 | 53,94 | 54,32 | 0,74% | 462.664,00 |
| 21.12.2023 | 54,32 | 54,53 | 53,40 | 53,92 | -0,44% | 567.587,00 |
| 20.12.2023 | 55,16 | 55,53 | 54,06 | 54,16 | -1,80% | 489.627,00 |
| 19.12.2023 | 54,75 | 55,38 | 54,55 | 55,15 | 1,32% | 380.792,00 |
| 18.12.2023 | 54,94 | 54,97 | 54,31 | 54,43 | -0,35% | 257.927,00 |
| 15.12.2023 | 55,69 | 55,79 | 54,26 | 54,62 | -1,96% | 1.378.292,00 |
| 14.12.2023 | 56,65 | 57,16 | 55,63 | 55,71 | -0,54% | 438.625,00 |
| 13.12.2023 | 53,91 | 56,29 | 53,52 | 56,01 | 4,09% | 556.997,00 |
| 12.12.2023 | 53,94 | 54,04 | 53,31 | 53,81 | -0,22% | 274.176,00 |
| 11.12.2023 | 53,74 | 54,28 | 53,54 | 53,93 | -0,31% | 347.331,00 |