62,975€
-0,12%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 63,33 | 63,38 | 62,33 | 62,73 | -0,52% | - |
| 18.08.2026 | 63,00 | 63,05 | 63,00 | 63,05 | -0,94% | 3,00 |
| 17.08.2026 | 63,65 | 63,65 | 63,05 | 63,65 | -0,86% | 46,00 |
| 14.08.2026 | 63,65 | 64,20 | 63,65 | 64,20 | 0,00% | 6,00 |
| 13.08.2026 | 64,30 | 64,30 | 64,20 | 64,20 | 0,16% | 27,00 |
| 11.08.2026 | 64,10 | 64,10 | 64,10 | 64,10 | 0,08% | 55,00 |
| 10.08.2026 | 64,30 | 64,30 | 64,05 | 64,05 | 1,03% | 3,00 |
| 07.08.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 1,68% | 5,00 |
| 05.08.2026 | 63,10 | 63,10 | 62,35 | 62,35 | -0,32% | 45,00 |
| 04.08.2026 | 61,65 | 62,55 | 61,65 | 62,55 | 0,40% | 68,00 |
| 03.08.2026 | 62,35 | 62,35 | 61,40 | 62,30 | 0,08% | 12,00 |
| 31.07.2026 | 63,40 | 63,40 | 62,20 | 62,25 | -1,43% | 146,00 |
| 30.07.2026 | 63,45 | 63,45 | 63,15 | 63,15 | -3,73% | 29,00 |
| 29.07.2026 | 65,35 | 65,60 | 64,95 | 65,60 | -1,43% | 153,00 |
| 28.07.2026 | 66,50 | 66,55 | 66,50 | 66,55 | 0,60% | 1.066,00 |
| 27.07.2026 | 66,15 | 66,15 | 66,15 | 66,15 | 0,53% | 5,00 |
| 23.07.2026 | 65,65 | 65,80 | 65,55 | 65,80 | -0,75% | 148,00 |
| 17.07.2026 | 65,55 | 66,30 | 65,55 | 66,30 | 0,99% | 212,00 |
| 15.07.2026 | 66,40 | 66,40 | 65,65 | 65,65 | 2,02% | 24,00 |
| 10.07.2026 | 64,35 | 64,35 | 64,35 | 64,35 | 0,55% | 1,00 |
| 08.07.2026 | 63,60 | 64,00 | 63,55 | 64,00 | 0,71% | 51,00 |
| 07.07.2026 | 63,55 | 63,55 | 63,55 | 63,55 | -1,24% | 3,00 |
| 06.07.2026 | 64,95 | 64,95 | 64,35 | 64,35 | 0,70% | 505,00 |
| 02.07.2026 | 64,15 | 64,15 | 63,90 | 63,90 | -2,44% | 144,00 |
| 01.07.2026 | 65,30 | 65,50 | 64,85 | 65,50 | -0,08% | 193,00 |
| 29.06.2026 | 66,65 | 66,90 | 65,55 | 65,55 | 1,08% | 352,00 |
| 26.06.2026 | 64,85 | 64,85 | 64,85 | 64,85 | -0,84% | 2,00 |
| 25.06.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -0,08% | 8,00 |
| 24.06.2026 | 64,60 | 65,45 | 64,60 | 65,45 | 1,32% | 99,00 |
| 23.06.2026 | 63,65 | 64,60 | 63,65 | 64,60 | 0,39% | 5,00 |
| 22.06.2026 | 64,00 | 64,35 | 64,00 | 64,35 | 2,06% | 56,00 |
| 17.06.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 0,00% | 79,00 |
| 16.06.2026 | 63,50 | 63,50 | 63,05 | 63,05 | -0,86% | 31,00 |
| 15.06.2026 | 64,25 | 64,25 | 63,60 | 63,60 | 2,91% | 47,00 |
| 12.06.2026 | 62,05 | 62,05 | 61,80 | 61,80 | 6,46% | 150,00 |
| 10.06.2026 | 58,25 | 58,25 | 58,05 | 58,05 | -1,53% | 13,00 |
| 09.06.2026 | 62,40 | 62,40 | 58,60 | 58,95 | -7,17% | 635,00 |
| 08.06.2026 | 63,35 | 64,60 | 63,20 | 63,50 | 1,36% | 576,00 |
| 05.06.2026 | 62,10 | 62,65 | 62,10 | 62,65 | 1,70% | 23,00 |
| 04.06.2026 | 62,05 | 62,05 | 61,60 | 61,60 | 0,49% | 45,00 |
| 03.06.2026 | 62,20 | 62,20 | 61,30 | 61,30 | 2,08% | 31,00 |
| 02.06.2026 | 60,60 | 60,60 | 60,05 | 60,05 | -2,91% | 3,00 |
| 01.06.2026 | 62,80 | 62,80 | 61,85 | 61,85 | -1,12% | 27,00 |
| 29.05.2026 | 62,50 | 63,00 | 62,50 | 62,55 | -1,96% | 23,00 |
| 28.05.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -0,55% | 20,00 |
| 27.05.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -0,62% | 31,00 |
| 26.05.2026 | 63,95 | 64,55 | 63,90 | 64,55 | -0,15% | 104,00 |
| 25.05.2026 | 64,65 | 64,65 | 64,65 | 64,65 | 1,25% | 2,00 |
| 22.05.2026 | 63,85 | 63,85 | 63,85 | 63,85 | 0,63% | 48,00 |
| 20.05.2026 | 63,00 | 63,65 | 63,00 | 63,45 | 0,40% | 122,00 |
| 19.05.2026 | 63,25 | 63,25 | 63,20 | 63,20 | -0,63% | 72,00 |
| 18.05.2026 | 61,90 | 63,75 | 61,90 | 63,60 | 0,16% | 104,00 |
| 15.05.2026 | 63,45 | 63,75 | 63,45 | 63,50 | -0,31% | 48,00 |
| 14.05.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 0,87% | 23,00 |
| 13.05.2026 | 63,15 | 63,15 | 63,15 | 63,15 | 0,40% | 16,00 |
| 12.05.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -0,40% | 32,00 |
| 11.05.2026 | 63,60 | 63,60 | 63,15 | 63,15 | -1,41% | 274,00 |
| 08.05.2026 | 63,80 | 64,05 | 63,80 | 64,05 | 0,16% | 52,00 |
| 07.05.2026 | 63,30 | 64,00 | 63,30 | 63,95 | 0,39% | 52,00 |
| 05.05.2026 | 63,95 | 64,55 | 63,70 | 63,70 | -0,93% | 300,00 |
| 04.05.2026 | 64,70 | 64,70 | 64,05 | 64,30 | 0,47% | 237,00 |
| 28.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,16% | 1,00 |
| 27.04.2026 | 64,00 | 64,35 | 63,80 | 63,90 | 1,43% | 92,00 |
| 23.04.2026 | 61,30 | 63,00 | 61,30 | 63,00 | 1,94% | 903,00 |
| 22.04.2026 | 63,00 | 63,00 | 61,80 | 61,80 | -4,41% | 55,00 |
| 20.04.2026 | 64,55 | 64,65 | 64,55 | 64,65 | 0,62% | 21,00 |
| 17.04.2026 | 65,05 | 66,50 | 64,25 | 64,25 | -1,46% | 569,00 |
| 16.04.2026 | 64,70 | 65,20 | 64,55 | 65,20 | -0,46% | 77,00 |
| 15.04.2026 | 64,65 | 65,50 | 64,65 | 65,50 | 6,94% | 7,00 |
| 14.04.2026 | 61,60 | 61,60 | 61,10 | 61,25 | -2,70% | 104,00 |
| 10.04.2026 | 62,95 | 62,95 | 62,95 | 62,95 | -0,08% | 1,00 |
| 08.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 25,00 |
| 07.04.2026 | 62,05 | 63,00 | 62,05 | 63,00 | 3,18% | 8,00 |
| 02.04.2026 | 60,20 | 61,06 | 60,20 | 61,06 | 1,46% | 116,00 |
| 01.04.2026 | 60,54 | 60,54 | 60,18 | 60,18 | -0,56% | 19,00 |
| 31.03.2026 | 61,08 | 61,08 | 60,52 | 60,52 | -0,66% | 115,00 |
| 30.03.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 2,18% | 10,00 |
| 27.03.2026 | 59,28 | 59,62 | 59,28 | 59,62 | -0,17% | 46,00 |
| 26.03.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -0,13% | 317,00 |
| 25.03.2026 | 59,60 | 59,80 | 59,04 | 59,80 | -0,93% | 95,00 |
| 24.03.2026 | 58,50 | 60,36 | 58,50 | 60,36 | 0,84% | 16,00 |
| 23.03.2026 | 58,04 | 59,86 | 57,94 | 59,86 | 2,50% | 205,00 |
| 20.03.2026 | 59,64 | 59,84 | 58,40 | 58,40 | -6,47% | 94,00 |
| 19.03.2026 | 62,44 | 62,44 | 62,44 | 62,44 | -0,92% | 10,00 |
| 17.03.2026 | 62,14 | 63,02 | 62,14 | 63,02 | -0,91% | 95,00 |
| 16.03.2026 | 63,38 | 64,02 | 62,96 | 63,60 | 2,19% | 93,00 |
| 13.03.2026 | 62,24 | 62,24 | 62,24 | 62,24 | 0,94% | 100,00 |
| 12.03.2026 | 60,70 | 61,66 | 60,70 | 61,66 | -0,26% | 104,00 |
| 10.03.2026 | 62,76 | 62,76 | 61,78 | 61,82 | -0,32% | 837,00 |
| 09.03.2026 | 63,06 | 63,06 | 62,02 | 62,02 | -1,30% | 124,00 |
| 06.03.2026 | 62,84 | 62,84 | 62,84 | 62,84 | -2,51% | 395,00 |
| 05.03.2026 | 65,42 | 65,42 | 64,46 | 64,46 | 0,88% | 118,00 |
| 04.03.2026 | 63,46 | 64,16 | 63,46 | 63,90 | 1,95% | 173,00 |
| 03.03.2026 | 62,68 | 62,68 | 62,68 | 62,68 | -0,19% | 71,00 |
| 02.03.2026 | 62,26 | 62,80 | 62,26 | 62,80 | 0,22% | 29,00 |
| 27.02.2026 | 62,00 | 62,66 | 62,00 | 62,66 | 0,10% | 55,00 |
| 26.02.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,97% | 50,00 |
| 25.02.2026 | 62,26 | 62,44 | 62,00 | 62,00 | -0,29% | 92,00 |
| 24.02.2026 | 62,12 | 62,54 | 61,90 | 62,18 | 0,26% | 139,00 |
| 23.02.2026 | 61,94 | 62,02 | 61,32 | 62,02 | -0,67% | 1.408,00 |