61,380€
0,29%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 62,10 | 62,72 | 60,24 | 61,08 | -1,21% | - |
| 12.12.2025 | 61,46 | 62,28 | 61,11 | 61,83 | 0,37% | - |
| 11.12.2025 | 60,68 | 61,84 | 60,47 | 61,60 | 1,52% | - |
| 10.12.2025 | 60,62 | 61,37 | 59,99 | 60,68 | 0,17% | - |
| 09.12.2025 | 60,27 | 61,56 | 60,17 | 60,58 | 0,33% | - |
| 08.12.2025 | 60,03 | 60,78 | 59,83 | 60,38 | 0,77% | - |
| 05.12.2025 | 60,11 | 60,96 | 59,09 | 59,92 | -0,58% | - |
| 04.12.2025 | 61,14 | 61,47 | 60,04 | 60,27 | -0,94% | - |
| 03.12.2025 | 61,74 | 62,32 | 60,57 | 60,84 | -1,52% | - |
| 02.12.2025 | 62,36 | 62,91 | 61,42 | 61,78 | -1,01% | - |
| 01.12.2025 | 63,32 | 63,46 | 61,62 | 62,41 | -1,69% | - |
| 28.11.2025 | 63,08 | 64,62 | 62,45 | 63,48 | 0,89% | - |
| 27.11.2025 | 62,95 | 63,06 | 62,92 | 62,92 | -0,06% | - |
| 26.11.2025 | 62,30 | 63,16 | 61,39 | 62,96 | 1,35% | - |
| 25.11.2025 | 61,64 | 62,80 | 61,07 | 62,12 | 0,71% | - |
| 24.11.2025 | 60,90 | 62,20 | 59,98 | 61,68 | 1,18% | - |
| 21.11.2025 | 60,84 | 61,88 | 60,14 | 60,96 | 0,11% | - |
| 20.11.2025 | 60,88 | 62,63 | 60,22 | 60,89 | 0,05% | - |
| 19.11.2025 | 60,64 | 61,74 | 60,24 | 60,86 | 0,95% | - |
| 18.11.2025 | 59,65 | 60,79 | 59,37 | 60,29 | 1,26% | - |
| 17.11.2025 | 59,70 | 61,17 | 59,17 | 59,54 | -1,46% | 555,00 |
| 14.11.2025 | 60,38 | 61,17 | 58,71 | 60,42 | -2,26% | - |
| 13.11.2025 | 62,46 | 62,46 | 60,21 | 61,82 | -0,16% | 100,00 |
| 12.11.2025 | 62,22 | 62,97 | 61,18 | 61,92 | 0,26% | 4,00 |
| 11.11.2025 | 61,58 | 62,45 | 61,00 | 61,76 | 0,88% | - |
| 10.11.2025 | 59,67 | 61,69 | 59,59 | 61,22 | 1,27% | - |
| 07.11.2025 | 58,83 | 61,00 | 58,51 | 60,45 | 2,49% | 2,00 |
| 06.11.2025 | 56,22 | 59,57 | 55,65 | 58,98 | 5,28% | - |
| 05.11.2025 | 56,33 | 56,89 | 55,54 | 56,02 | -0,30% | - |
| 04.11.2025 | 54,89 | 56,25 | 54,75 | 56,19 | 1,98% | - |
| 03.11.2025 | 54,96 | 55,74 | 53,86 | 55,10 | -1,38% | - |
| 31.10.2025 | 55,04 | 56,21 | 54,32 | 55,87 | 1,58% | - |
| 30.10.2025 | 54,86 | 56,03 | 54,68 | 55,00 | -0,04% | - |
| 29.10.2025 | 56,35 | 56,51 | 54,46 | 55,02 | -1,54% | - |
| 28.10.2025 | 56,51 | 57,56 | 55,60 | 55,88 | -0,99% | - |
| 27.10.2025 | 57,20 | 57,27 | 55,57 | 56,44 | -0,74% | - |
| 24.10.2025 | 56,49 | 56,99 | 55,72 | 56,86 | 1,37% | - |
| 23.10.2025 | 56,41 | 56,68 | 55,54 | 56,09 | 1,17% | - |
| 22.10.2025 | 55,65 | 56,57 | 55,16 | 55,44 | 0,18% | - |
| 21.10.2025 | 55,63 | 56,49 | 55,09 | 55,34 | -0,70% | - |
| 20.10.2025 | 54,24 | 55,89 | 53,80 | 55,73 | 3,41% | - |
| 17.10.2025 | 53,13 | 53,92 | 52,73 | 53,89 | 0,99% | 20,00 |
| 16.10.2025 | 53,28 | 54,10 | 52,58 | 53,36 | 0,40% | - |
| 15.10.2025 | 52,66 | 53,91 | 52,17 | 53,15 | 1,72% | - |
| 14.10.2025 | 51,57 | 52,76 | 51,33 | 52,25 | 0,67% | - |
| 13.10.2025 | 52,49 | 52,69 | 51,58 | 51,90 | -0,27% | - |
| 10.10.2025 | 52,84 | 53,55 | 51,94 | 52,04 | -1,68% | - |
| 09.10.2025 | 53,07 | 53,97 | 52,78 | 52,93 | 0,21% | - |
| 08.10.2025 | 52,71 | 53,41 | 52,12 | 52,82 | 1,07% | - |
| 07.10.2025 | 51,65 | 52,57 | 51,43 | 52,26 | 1,91% | - |
| 06.10.2025 | 51,38 | 52,14 | 50,90 | 51,28 | 2,03% | 80,00 |
| 03.10.2025 | 51,07 | 51,90 | 50,26 | 50,26 | -0,87% | - |
| 02.10.2025 | 51,51 | 51,89 | 50,66 | 50,70 | -1,52% | - |
| 01.10.2025 | 52,15 | 52,61 | 51,48 | 51,48 | -1,79% | - |
| 30.09.2025 | 52,05 | 52,79 | 51,85 | 52,42 | 0,52% | - |
| 29.09.2025 | 52,09 | 52,25 | 51,16 | 52,15 | 0,56% | - |
| 26.09.2025 | 51,41 | 52,50 | 51,30 | 51,86 | 0,80% | - |
| 25.09.2025 | 51,20 | 51,98 | 50,83 | 51,45 | 0,70% | - |
| 24.09.2025 | 50,50 | 51,44 | 50,15 | 51,09 | 1,45% | - |
| 23.09.2025 | 49,94 | 50,48 | 49,50 | 50,36 | 0,98% | - |
| 22.09.2025 | 49,86 | 50,13 | 49,64 | 49,87 | 0,03% | - |
| 19.09.2025 | 49,85 | 50,69 | 49,67 | 49,86 | -0,18% | - |
| 18.09.2025 | 49,73 | 50,56 | 49,42 | 49,95 | 1,09% | - |
| 17.09.2025 | 49,20 | 49,89 | 49,00 | 49,41 | 0,50% | - |
| 16.09.2025 | 50,49 | 50,64 | 49,12 | 49,16 | -3,09% | - |
| 15.09.2025 | 50,68 | 51,18 | 50,21 | 50,73 | 0,32% | - |
| 12.09.2025 | 50,68 | 50,69 | 50,14 | 50,57 | 0,58% | - |
| 11.09.2025 | 50,22 | 50,68 | 49,58 | 50,28 | 0,49% | - |
| 10.09.2025 | 50,06 | 50,23 | 49,96 | 50,04 | 0,51% | - |
| 09.09.2025 | 49,68 | 49,80 | 49,68 | 49,78 | 0,03% | - |
| 08.09.2025 | 50,95 | 51,02 | 49,77 | 49,77 | -2,29% | - |
| 05.09.2025 | 51,08 | 51,41 | 50,52 | 50,93 | -0,33% | - |
| 04.09.2025 | 50,99 | 51,69 | 50,73 | 51,10 | 0,18% | - |
| 03.09.2025 | 51,59 | 51,76 | 50,45 | 51,01 | -0,45% | - |
| 02.09.2025 | 51,13 | 51,49 | 50,54 | 51,24 | 0,18% | - |
| 01.09.2025 | 51,12 | 51,18 | 51,07 | 51,15 | 0,08% | - |
| 29.08.2025 | 51,21 | 51,75 | 50,60 | 51,11 | -0,06% | - |
| 28.08.2025 | 51,89 | 52,01 | 51,04 | 51,14 | -1,33% | - |
| 27.08.2025 | 51,54 | 52,13 | 50,92 | 51,83 | 0,90% | - |
| 26.08.2025 | 51,77 | 52,22 | 50,97 | 51,37 | -0,98% | - |
| 25.08.2025 | 52,13 | 52,68 | 51,65 | 51,88 | -0,33% | - |
| 22.08.2025 | 51,55 | 52,43 | 51,40 | 52,05 | 1,19% | - |
| 21.08.2025 | 51,52 | 52,23 | 51,31 | 51,44 | -0,19% | - |
| 20.08.2025 | 52,22 | 53,37 | 51,54 | 51,54 | -1,43% | - |
| 19.08.2025 | 51,68 | 52,63 | 51,16 | 52,29 | 1,04% | 120,00 |
| 18.08.2025 | 52,11 | 52,42 | 51,65 | 51,75 | -1,82% | 40,00 |
| 15.08.2025 | 53,23 | 53,24 | 52,14 | 52,71 | -0,40% | - |
| 14.08.2025 | 52,47 | 53,46 | 52,40 | 52,92 | 0,78% | - |
| 13.08.2025 | 52,20 | 52,76 | 51,91 | 52,51 | 0,42% | - |
| 12.08.2025 | 52,01 | 52,47 | 51,41 | 52,29 | 0,44% | - |
| 11.08.2025 | 52,27 | 52,55 | 51,88 | 52,06 | -0,44% | - |
| 08.08.2025 | 51,87 | 52,30 | 51,25 | 52,29 | 1,00% | - |
| 07.08.2025 | 51,23 | 51,97 | 51,19 | 51,77 | 0,96% | - |
| 06.08.2025 | 51,18 | 51,59 | 50,13 | 51,28 | 0,59% | - |
| 05.08.2025 | 51,07 | 51,15 | 50,40 | 50,98 | 0,18% | - |
| 04.08.2025 | 50,14 | 51,05 | 49,66 | 50,89 | 1,84% | - |
| 01.08.2025 | 50,40 | 50,72 | 49,56 | 49,97 | -1,36% | - |
| 31.07.2025 | 50,12 | 50,74 | 49,14 | 50,66 | 1,29% | 198,00 |
| 30.07.2025 | 48,98 | 50,38 | 48,84 | 50,02 | 2,12% | - |
| 29.07.2025 | 48,20 | 49,18 | 48,08 | 48,98 | 1,56% | - |