65,200€
-0,46%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,09% | 104,00 |
| 13.04.2026 | 62,83 | 63,03 | 61,88 | 61,93 | -1,63% | - |
| 10.04.2026 | 62,95 | 62,95 | 62,95 | 62,95 | -1,06% | 1,00 |
| 09.04.2026 | 63,20 | 63,73 | 62,90 | 63,63 | 0,99% | - |
| 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 | 2,56% | 10,00 |
| 18.03.2026 | 62,42 | 62,46 | 60,61 | 60,88 | -3,40% | - |
| 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 |
| 20.02.2026 | 61,48 | 62,44 | 61,48 | 62,44 | 1,20% | 211,00 |
| 19.02.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -0,48% | 1,00 |
| 18.02.2026 | 62,46 | 62,46 | 62,00 | 62,00 | -0,61% | 87,00 |
| 17.02.2026 | 62,70 | 62,70 | 62,38 | 62,38 | -0,70% | 54,00 |
| 16.02.2026 | 62,08 | 63,04 | 62,08 | 62,82 | 0,87% | 186,00 |
| 13.02.2026 | 61,94 | 62,28 | 61,80 | 62,28 | 1,67% | 48,00 |
| 12.02.2026 | 61,00 | 61,26 | 61,00 | 61,26 | 0,10% | 102,00 |
| 11.02.2026 | 60,58 | 61,20 | 60,54 | 61,20 | 0,79% | 32,00 |
| 10.02.2026 | 60,34 | 60,72 | 60,00 | 60,72 | 1,81% | 319,00 |
| 09.02.2026 | 60,84 | 61,04 | 59,18 | 59,64 | -3,34% | 536,00 |
| 06.02.2026 | 62,84 | 63,96 | 61,48 | 61,70 | -1,72% | 498,00 |
| 05.02.2026 | 62,74 | 62,78 | 62,74 | 62,78 | -0,95% | 9,00 |
| 04.02.2026 | 62,90 | 63,38 | 62,90 | 63,38 | 3,70% | 99,00 |
| 03.02.2026 | 61,64 | 61,64 | 61,08 | 61,12 | 0,23% | 5,00 |
| 02.02.2026 | 60,54 | 61,28 | 60,54 | 60,98 | 1,06% | 163,00 |
| 30.01.2026 | 60,34 | 60,34 | 60,34 | 60,34 | -1,44% | 26,00 |
| 29.01.2026 | 60,36 | 61,22 | 60,36 | 61,22 | 0,16% | 127,00 |
| 28.01.2026 | 61,12 | 61,12 | 61,12 | 61,12 | 1,49% | 51,00 |
| 26.01.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -2,84% | 11,00 |
| 23.01.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -0,86% | 1,00 |
| 22.01.2026 | 62,52 | 62,52 | 62,52 | 62,52 | 0,42% | 40,00 |
| 21.01.2026 | 62,26 | 62,26 | 62,26 | 62,26 | 1,80% | 65,00 |
| 20.01.2026 | 61,50 | 62,06 | 61,16 | 61,16 | -1,74% | 223,00 |
| 19.01.2026 | 62,28 | 62,28 | 62,24 | 62,24 | -0,64% | 13,00 |
| 16.01.2026 | 62,76 | 62,76 | 62,64 | 62,64 | -0,54% | 10,00 |
| 15.01.2026 | 62,22 | 63,00 | 61,42 | 62,98 | 1,98% | 313,00 |
| 14.01.2026 | 60,78 | 61,76 | 60,56 | 61,76 | 1,75% | 212,00 |
| 13.01.2026 | 60,12 | 61,06 | 60,12 | 60,70 | -0,59% | 311,00 |
| 12.01.2026 | 59,74 | 61,06 | 59,74 | 61,06 | 1,19% | 129,00 |
| 09.01.2026 | 60,82 | 61,60 | 60,34 | 60,34 | -0,79% | 197,00 |
| 08.01.2026 | 61,18 | 61,18 | 60,82 | 60,82 | 0,40% | 169,00 |
| 07.01.2026 | 59,78 | 60,58 | 59,78 | 60,58 | 2,40% | 17,00 |
| 06.01.2026 | 59,16 | 59,16 | 59,16 | 59,16 | 0,44% | 59,00 |
| 05.01.2026 | 59,34 | 59,90 | 58,34 | 58,90 | -1,57% | 86,00 |
| 02.01.2026 | 59,40 | 59,84 | 59,18 | 59,84 | 0,47% | 286,00 |
| 30.12.2025 | 58,96 | 59,56 | 58,96 | 59,56 | 0,03% | 43,00 |
| 29.12.2025 | 58,60 | 59,54 | 58,60 | 59,54 | 1,33% | 47,00 |
| 23.12.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,48% | 2,00 |
| 22.12.2025 | 57,90 | 58,48 | 57,30 | 58,48 | 1,35% | 138,00 |
| 19.12.2025 | 59,14 | 59,16 | 57,70 | 57,70 | -3,83% | 584,00 |
| 18.12.2025 | 60,32 | 60,32 | 60,00 | 60,00 | 0,00% | 204,00 |
| 17.12.2025 | 60,10 | 60,18 | 60,00 | 60,00 | -1,80% | 89,00 |
| 16.12.2025 | 60,90 | 61,10 | 60,90 | 61,10 | 0,76% | 91,00 |
| 15.12.2025 | 61,76 | 62,40 | 60,64 | 60,64 | -2,38% | 203,00 |
| 12.12.2025 | 61,22 | 62,12 | 61,22 | 62,12 | 1,50% | 42,00 |
| 11.12.2025 | 60,36 | 61,50 | 60,36 | 61,20 | 0,56% | 58,00 |
| 10.12.2025 | 60,86 | 60,86 | 60,86 | 60,86 | 1,53% | 41,00 |
| 09.12.2025 | 59,94 | 59,94 | 59,94 | 59,94 | -0,27% | 1,00 |
| 08.12.2025 | 60,34 | 60,38 | 60,10 | 60,10 | 0,94% | 176,00 |
| 05.12.2025 | 59,82 | 60,42 | 59,54 | 59,54 | -1,36% | 317,00 |
| 04.12.2025 | 60,84 | 61,08 | 60,36 | 60,36 | -0,82% | 137,00 |
| 03.12.2025 | 60,86 | 60,86 | 60,86 | 60,86 | -0,91% | 20,00 |
| 02.12.2025 | 62,04 | 62,32 | 61,42 | 61,42 | -1,06% | 40,00 |
| 01.12.2025 | 63,60 | 63,60 | 62,08 | 62,08 | -0,67% | 148,00 |
| 28.11.2025 | 63,50 | 63,50 | 62,50 | 62,50 | -0,19% | 85,00 |
| 26.11.2025 | 62,04 | 62,62 | 62,00 | 62,62 | 2,05% | 502,00 |
| 25.11.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -0,65% | 1,00 |
| 24.11.2025 | 60,74 | 61,76 | 60,74 | 61,76 | 0,92% | 321,00 |
| 21.11.2025 | 60,84 | 61,20 | 60,84 | 61,20 | 0,89% | 32,00 |
| 20.11.2025 | 60,50 | 61,48 | 60,50 | 60,66 | 0,36% | 255,00 |
| 19.11.2025 | 60,42 | 60,44 | 60,42 | 60,44 | -0,30% | 31,00 |
| 18.11.2025 | 60,18 | 60,62 | 60,18 | 60,62 | -0,03% | 11,00 |
| 17.11.2025 | 60,06 | 60,64 | 59,94 | 60,64 | 2,57% | 37,00 |
| 14.11.2025 | 60,92 | 60,92 | 59,12 | 59,12 | -2,15% | 54,00 |