69,720$
2,91%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 68,23 | 70,45 | 67,99 | 69,72 | 2,91% | 1.994.161,00 |
| 06.11.2025 | 65,46 | 68,50 | 64,74 | 67,75 | 4,63% | 1.837.121,00 |
| 05.11.2025 | 64,60 | 65,05 | 64,34 | 64,75 | 0,20% | 770.979,00 |
| 04.11.2025 | 63,98 | 64,78 | 63,79 | 64,62 | 1,17% | 567.416,00 |
| 03.11.2025 | 63,06 | 63,88 | 62,27 | 63,87 | 0,69% | 664.712,00 |
| 31.10.2025 | 63,49 | 63,88 | 62,66 | 63,43 | -0,35% | 1.236.093,00 |
| 30.10.2025 | 64,25 | 64,64 | 63,36 | 63,65 | -0,19% | 636.098,00 |
| 29.10.2025 | 65,17 | 65,40 | 63,54 | 63,77 | -2,42% | 761.022,00 |
| 28.10.2025 | 65,80 | 66,00 | 65,20 | 65,35 | -0,86% | 867.683,00 |
| 27.10.2025 | 66,14 | 66,14 | 65,18 | 65,92 | -0,36% | 700.413,00 |
| 24.10.2025 | 65,75 | 66,26 | 65,31 | 66,16 | 1,08% | 783.139,00 |
| 23.10.2025 | 65,40 | 65,74 | 64,67 | 65,45 | 0,31% | 985.502,00 |
| 22.10.2025 | 64,69 | 65,43 | 64,17 | 65,25 | 1,05% | 690.389,00 |
| 21.10.2025 | 64,76 | 64,97 | 64,39 | 64,57 | -0,40% | 643.178,00 |
| 20.10.2025 | 63,33 | 64,90 | 63,22 | 64,83 | 2,76% | 982.121,00 |
| 17.10.2025 | 62,20 | 63,11 | 62,10 | 63,09 | 1,11% | 990.704,00 |
| 16.10.2025 | 61,91 | 62,72 | 61,85 | 62,40 | 0,55% | 1.414.521,00 |
| 15.10.2025 | 61,15 | 62,19 | 61,10 | 62,06 | 1,65% | 892.110,00 |
| 14.10.2025 | 60,01 | 61,32 | 59,95 | 61,05 | 1,68% | 558.632,00 |
| 13.10.2025 | 60,37 | 60,83 | 59,91 | 60,04 | -0,63% | 371.246,00 |
| 10.10.2025 | 61,20 | 61,56 | 60,37 | 60,42 | -1,03% | 359.747,00 |
| 09.10.2025 | 61,85 | 62,11 | 60,98 | 61,05 | -1,18% | 537.307,00 |
| 08.10.2025 | 61,38 | 61,80 | 61,10 | 61,78 | 0,91% | 484.071,00 |
| 07.10.2025 | 60,65 | 61,28 | 60,39 | 61,22 | 1,16% | 403.698,00 |
| 06.10.2025 | 60,23 | 60,67 | 60,15 | 60,52 | 1,27% | 298.558,00 |
| 02.10.2025 | 60,31 | 60,31 | 59,33 | 59,76 | -1,21% | 682.066,00 |
| 01.10.2025 | 61,59 | 61,64 | 60,43 | 60,49 | -1,79% | 393.372,00 |
| 30.09.2025 | 61,27 | 61,75 | 60,98 | 61,59 | 0,77% | 551.658,00 |
| 29.09.2025 | 60,75 | 61,24 | 60,60 | 61,12 | 0,34% | 647.221,00 |
| 26.09.2025 | 60,18 | 60,95 | 60,11 | 60,91 | 1,48% | 392.763,00 |
| 25.09.2025 | 60,28 | 60,63 | 59,69 | 60,02 | -0,03% | 642.948,00 |
| 24.09.2025 | 59,37 | 60,13 | 59,37 | 60,04 | 0,91% | 507.423,00 |
| 23.09.2025 | 58,90 | 59,61 | 58,71 | 59,50 | 0,98% | 341.076,00 |
| 22.09.2025 | 58,75 | 59,15 | 58,65 | 58,92 | 0,53% | 488.975,00 |
| 19.09.2025 | 58,77 | 58,92 | 58,32 | 58,61 | -0,17% | 868.055,00 |
| 18.09.2025 | 58,26 | 59,10 | 58,10 | 58,71 | 0,38% | 441.738,00 |
| 17.09.2025 | 58,59 | 59,00 | 58,29 | 58,49 | 0,26% | 642.813,00 |
| 16.09.2025 | 59,46 | 59,46 | 58,26 | 58,34 | -1,87% | 553.557,00 |
| 15.09.2025 | 59,22 | 59,78 | 59,22 | 59,45 | 0,10% | 439.698,00 |
| 12.09.2025 | 59,26 | 59,46 | 59,01 | 59,39 | -0,05% | 338.096,00 |
| 11.09.2025 | 58,75 | 59,45 | 58,45 | 59,42 | 1,19% | 467.231,00 |
| 10.09.2025 | 58,68 | 58,96 | 58,25 | 58,72 | 0,12% | 359.111,00 |
| 09.09.2025 | 58,28 | 58,84 | 58,06 | 58,65 | 0,33% | 425.706,00 |
| 08.09.2025 | 59,50 | 59,57 | 58,22 | 58,46 | -2,06% | 382.638,00 |
| 05.09.2025 | 59,41 | 59,98 | 59,41 | 59,69 | 0,22% | 429.454,00 |
| 04.09.2025 | 59,81 | 60,02 | 59,03 | 59,56 | 0,19% | 641.719,00 |
| 03.09.2025 | 59,46 | 59,69 | 59,11 | 59,45 | -0,32% | 418.577,00 |
| 02.09.2025 | 59,12 | 60,04 | 59,12 | 59,64 | -0,28% | 549.839,00 |
| 29.08.2025 | 59,80 | 60,13 | 59,67 | 59,81 | 0,12% | 565.377,00 |
| 28.08.2025 | 60,16 | 60,45 | 59,70 | 59,74 | -0,96% | 452.479,00 |
| 27.08.2025 | 60,19 | 60,36 | 59,57 | 60,32 | 0,94% | 546.413,00 |
| 26.08.2025 | 60,39 | 60,43 | 59,76 | 59,76 | -0,81% | 727.922,00 |
| 25.08.2025 | 60,84 | 61,01 | 60,22 | 60,25 | -1,29% | 505.935,00 |
| 22.08.2025 | 60,07 | 61,13 | 60,01 | 61,04 | 2,21% | 595.111,00 |
| 21.08.2025 | 60,00 | 60,27 | 59,63 | 59,72 | -0,52% | 997.782,00 |
| 20.08.2025 | 61,40 | 62,14 | 60,01 | 60,03 | -1,38% | 1.346.217,00 |
| 19.08.2025 | 59,50 | 61,22 | 59,50 | 60,87 | 0,86% | 1.305.312,00 |
| 18.08.2025 | 61,19 | 61,21 | 60,27 | 60,35 | -2,06% | 882.593,00 |
| 15.08.2025 | 61,61 | 61,87 | 61,05 | 61,62 | 0,02% | 998.329,00 |
| 14.08.2025 | 61,46 | 61,94 | 61,25 | 61,61 | 0,21% | 639.316,00 |
| 13.08.2025 | 61,31 | 61,56 | 60,80 | 61,48 | 0,77% | 929.093,00 |
| 12.08.2025 | 60,39 | 61,28 | 60,20 | 61,01 | 1,04% | 603.707,00 |
| 11.08.2025 | 60,99 | 61,05 | 60,19 | 60,38 | -0,82% | 576.026,00 |
| 08.08.2025 | 60,28 | 60,99 | 60,17 | 60,88 | 0,88% | 504.819,00 |
| 07.08.2025 | 59,99 | 60,38 | 59,61 | 60,35 | 0,97% | 934.333,00 |
| 06.08.2025 | 58,89 | 60,05 | 58,75 | 59,77 | 1,31% | 849.104,00 |
| 05.08.2025 | 58,68 | 59,07 | 58,68 | 59,00 | 0,20% | 824.568,00 |
| 04.08.2025 | 58,08 | 59,08 | 57,89 | 58,88 | 1,83% | 635.221,00 |
| 01.08.2025 | 58,00 | 58,44 | 57,70 | 57,82 | 0,07% | 609.600,00 |
| 31.07.2025 | 57,39 | 57,84 | 56,31 | 57,78 | 1,17% | 1.008.377,00 |
| 30.07.2025 | 56,55 | 57,76 | 56,46 | 57,11 | 1,03% | 1.011.341,00 |
| 29.07.2025 | 56,08 | 56,59 | 55,79 | 56,53 | 1,18% | 531.277,00 |
| 28.07.2025 | 56,56 | 56,89 | 55,87 | 55,87 | -1,41% | 543.097,00 |
| 25.07.2025 | 56,41 | 56,77 | 56,28 | 56,67 | 0,68% | 528.052,00 |
| 24.07.2025 | 56,78 | 56,85 | 56,27 | 56,29 | -0,86% | 525.129,00 |
| 23.07.2025 | 57,89 | 58,06 | 56,55 | 56,78 | -2,09% | 761.205,00 |
| 22.07.2025 | 57,61 | 58,41 | 57,58 | 57,99 | 0,66% | 550.985,00 |
| 21.07.2025 | 57,00 | 57,97 | 56,83 | 57,61 | 1,37% | 501.543,00 |
| 18.07.2025 | 57,13 | 57,40 | 56,78 | 56,83 | -0,33% | 420.404,00 |
| 17.07.2025 | 57,00 | 57,47 | 56,66 | 57,02 | 0,11% | 487.657,00 |
| 16.07.2025 | 56,68 | 57,11 | 56,41 | 56,96 | 0,71% | 537.177,00 |
| 15.07.2025 | 57,11 | 57,19 | 56,44 | 56,56 | -1,03% | 805.732,00 |
| 14.07.2025 | 57,02 | 57,39 | 56,57 | 57,15 | 0,39% | 923.880,00 |
| 11.07.2025 | 57,26 | 57,51 | 56,89 | 56,93 | -1,01% | 1.031.968,00 |
| 10.07.2025 | 56,50 | 57,79 | 56,45 | 57,51 | 1,32% | 642.096,00 |
| 09.07.2025 | 56,56 | 56,90 | 56,10 | 56,76 | 0,60% | 442.389,00 |
| 08.07.2025 | 56,23 | 56,64 | 55,82 | 56,42 | -0,04% | 604.616,00 |
| 07.07.2025 | 56,91 | 57,10 | 56,18 | 56,44 | -0,83% | 528.032,00 |
| 03.07.2025 | 56,70 | 56,95 | 56,50 | 56,91 | 0,76% | 262.841,00 |
| 02.07.2025 | 56,66 | 56,92 | 56,03 | 56,48 | -0,49% | 491.525,00 |
| 01.07.2025 | 55,99 | 57,24 | 55,83 | 56,76 | 1,18% | 802.960,00 |
| 30.06.2025 | 55,93 | 56,18 | 55,50 | 56,10 | 0,29% | 598.396,00 |
| 27.06.2025 | 56,11 | 56,39 | 55,62 | 55,94 | 0,05% | 1.007.798,00 |
| 26.06.2025 | 55,80 | 56,05 | 55,54 | 55,91 | 0,45% | 980.402,00 |
| 25.06.2025 | 56,56 | 56,56 | 55,52 | 55,66 | -2,04% | 850.722,00 |
| 24.06.2025 | 56,69 | 57,17 | 56,69 | 56,82 | -0,32% | 392.568,00 |
| 23.06.2025 | 56,00 | 57,11 | 56,00 | 57,00 | 2,21% | 580.931,00 |
| 20.06.2025 | 56,11 | 56,40 | 55,72 | 55,77 | -0,36% | 878.484,00 |
| 18.06.2025 | 56,25 | 56,43 | 55,89 | 55,97 | -0,21% | 447.126,00 |
| 17.06.2025 | 56,22 | 56,28 | 55,49 | 56,09 | -0,25% | 865.525,00 |