79,200€
1,67%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,10 | 79,10 | 78,30 | 78,30 | 0,51% | 20,00 |
| 11.11.2026 | 77,90 | 78,00 | 77,60 | 77,90 | 1,70% | 235,00 |
| 10.11.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -0,20% | 20,00 |
| 09.11.2026 | 76,65 | 77,10 | 75,95 | 76,75 | 0,79% | 75,00 |
| 06.11.2026 | 75,65 | 76,15 | 75,65 | 76,15 | 0,53% | 39,00 |
| 05.11.2026 | 75,75 | 75,75 | 75,75 | 75,75 | 1,00% | 1,00 |
| 04.11.2026 | 75,00 | 75,90 | 74,25 | 75,00 | 1,83% | 210,00 |
| 03.11.2026 | 72,95 | 74,05 | 72,95 | 73,65 | 0,14% | 245,00 |
| 02.11.2026 | 73,70 | 74,05 | 73,55 | 73,55 | 0,62% | 144,00 |
| 30.10.2026 | 73,00 | 73,10 | 73,00 | 73,10 | 0,69% | 91,00 |
| 29.10.2026 | 73,15 | 73,15 | 72,60 | 72,60 | -0,07% | 152,00 |
| 28.10.2026 | 73,00 | 73,00 | 72,65 | 72,65 | 1,47% | 151,00 |
| 26.10.2026 | 70,75 | 71,60 | 70,75 | 71,60 | 0,99% | 13,00 |
| 23.10.2026 | 70,20 | 70,90 | 70,20 | 70,90 | -0,14% | 4,00 |
| 22.10.2026 | 69,75 | 71,00 | 69,35 | 71,00 | 2,08% | 152,00 |
| 21.10.2026 | 69,35 | 69,55 | 69,35 | 69,55 | 0,87% | 285,00 |
| 20.10.2026 | 68,50 | 68,95 | 68,50 | 68,95 | 1,25% | 28,00 |
| 19.10.2026 | 68,90 | 68,90 | 68,10 | 68,10 | 1,19% | 47,00 |
| 16.10.2026 | 67,25 | 67,30 | 67,25 | 67,30 | -2,18% | 7,00 |
| 15.10.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -0,72% | 3,00 |
| 14.10.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 2,06% | 82,00 |
| 12.10.2026 | 67,05 | 67,90 | 66,20 | 67,90 | -1,52% | 1.186,00 |
| 09.10.2026 | 68,55 | 68,95 | 68,55 | 68,95 | 2,30% | 130,00 |
| 08.10.2026 | 67,60 | 67,60 | 67,40 | 67,40 | -0,37% | 32,00 |
| 07.10.2026 | 66,25 | 69,60 | 63,85 | 67,65 | 7,30% | 773,00 |
| 06.10.2026 | 63,05 | 63,05 | 63,05 | 63,05 | -1,10% | 25,00 |
| 05.10.2026 | 63,60 | 63,75 | 63,60 | 63,75 | 1,59% | 3,00 |
| 02.10.2026 | 62,30 | 62,90 | 62,05 | 62,75 | 1,29% | 1.482,00 |
| 01.10.2026 | 61,95 | 61,95 | 61,95 | 61,95 | 0,00% | 4,00 |
| 30.09.2026 | 61,90 | 62,25 | 61,85 | 61,95 | 3,77% | 598,00 |
| 28.09.2026 | 61,90 | 61,90 | 59,70 | 59,70 | -3,08% | 141,00 |
| 24.09.2026 | 61,50 | 62,05 | 61,50 | 61,60 | -2,45% | 194,00 |
| 23.09.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -1,10% | 3,00 |
| 22.09.2026 | 63,85 | 63,85 | 63,85 | 63,85 | 1,43% | 7,00 |
| 21.09.2026 | 61,35 | 63,40 | 61,35 | 62,95 | 2,27% | 584,00 |
| 18.09.2026 | 62,35 | 62,35 | 61,55 | 61,55 | -1,44% | 215,00 |
| 17.09.2026 | 62,45 | 62,45 | 62,45 | 62,45 | 2,21% | 20,00 |
| 16.09.2026 | 60,35 | 61,10 | 60,35 | 61,10 | 0,99% | 28,00 |
| 15.09.2026 | 61,55 | 61,60 | 60,50 | 60,50 | -3,04% | 413,00 |
| 14.09.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,65% | 50,00 |
| 11.09.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -0,64% | 96,00 |
| 10.09.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,95% | 1,00 |
| 09.09.2026 | 63,70 | 63,70 | 63,00 | 63,00 | -1,25% | 320,00 |
| 08.09.2026 | 62,30 | 64,05 | 62,05 | 63,80 | 1,19% | 661,00 |
| 07.09.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 0,00% | 5,00 |
| 04.09.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 0,40% | 5,00 |
| 03.09.2026 | 62,85 | 62,95 | 62,40 | 62,80 | 1,78% | 83,00 |
| 01.09.2026 | 62,10 | 62,10 | 61,70 | 61,70 | -0,48% | 89,00 |
| 31.08.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,04% | 80,00 |
| 28.08.2026 | 62,80 | 63,40 | 62,65 | 62,65 | -0,87% | 93,00 |
| 26.08.2026 | 62,95 | 63,35 | 62,55 | 63,20 | 2,68% | 237,00 |
| 25.08.2026 | 61,55 | 61,55 | 61,55 | 61,55 | -0,49% | 2,00 |
| 24.08.2026 | 61,65 | 61,85 | 61,65 | 61,85 | 0,57% | 220,00 |
| 21.08.2026 | 62,20 | 62,20 | 61,50 | 61,50 | -1,05% | 17,00 |
| 20.08.2026 | 62,15 | 62,15 | 62,15 | 62,15 | -1,35% | 20,00 |
| 19.08.2026 | 63,35 | 63,35 | 63,00 | 63,00 | -0,08% | 55,00 |
| 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 |