87,530$
0,66%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,28 | 88,37 | 86,06 | 87,53 | 0,66% | 1.568.789,00 |
| 11.11.2026 | 87,00 | 87,15 | 85,83 | 86,96 | -0,09% | 1.263.977,00 |
| 10.11.2026 | 86,20 | 87,42 | 85,21 | 87,04 | 0,80% | 1.250.347,00 |
| 09.11.2026 | 85,49 | 86,62 | 84,87 | 86,35 | 1,74% | 1.128.073,00 |
| 06.11.2026 | 83,46 | 85,67 | 83,15 | 84,87 | 0,28% | 1.454.141,00 |
| 05.11.2026 | 84,55 | 86,54 | 83,20 | 84,63 | 0,52% | 2.004.218,00 |
| 04.11.2026 | 82,74 | 85,35 | 82,20 | 84,19 | 2,42% | 2.437.346,00 |
| 03.11.2026 | 82,32 | 82,79 | 81,85 | 82,20 | -0,38% | 1.401.703,00 |
| 02.11.2026 | 82,12 | 82,95 | 81,60 | 82,51 | 0,61% | 1.222.249,00 |
| 30.10.2026 | 81,79 | 82,15 | 81,29 | 82,01 | 0,68% | 1.327.736,00 |
| 29.10.2026 | 81,51 | 81,93 | 80,75 | 81,46 | 0,83% | 946.576,00 |
| 28.10.2026 | 81,75 | 81,86 | 80,21 | 80,79 | -1,17% | 1.078.966,00 |
| 27.10.2026 | 80,21 | 81,96 | 79,94 | 81,75 | 1,93% | 1.350.759,00 |
| 26.10.2026 | 79,68 | 80,29 | 79,08 | 80,20 | 0,99% | 1.167.668,00 |
| 23.10.2026 | 79,68 | 79,86 | 78,46 | 79,41 | 0,13% | 1.494.439,00 |
| 22.10.2026 | 78,69 | 79,65 | 78,52 | 79,31 | 0,97% | 1.116.374,00 |
| 21.10.2026 | 77,69 | 78,66 | 77,47 | 78,55 | 1,32% | 1.189.278,00 |
| 20.10.2026 | 76,75 | 77,87 | 76,71 | 77,53 | 1,48% | 1.014.572,00 |
| 19.10.2026 | 76,63 | 76,85 | 75,88 | 76,40 | -0,30% | 1.075.054,00 |
| 16.10.2026 | 76,22 | 77,18 | 75,35 | 76,63 | 1,00% | 955.566,00 |
| 15.10.2026 | 77,58 | 78,00 | 75,33 | 75,87 | -0,73% | 1.355.270,00 |
| 14.10.2026 | 76,97 | 77,48 | 75,55 | 76,43 | -1,05% | 1.362.431,00 |
| 13.10.2026 | 76,81 | 77,57 | 75,46 | 77,24 | 1,21% | 1.308.085,00 |
| 12.10.2026 | 76,21 | 76,53 | 75,16 | 76,32 | 0,32% | 1.515.100,00 |
| 09.10.2026 | 76,91 | 76,91 | 75,11 | 76,08 | -0,58% | 1.799.566,00 |
| 08.10.2026 | 75,75 | 76,72 | 73,87 | 76,52 | 0,90% | 2.005.440,00 |
| 07.10.2026 | 74,21 | 77,98 | 74,20 | 75,84 | 7,21% | 4.207.775,00 |
| 06.10.2026 | 70,81 | 71,47 | 70,63 | 70,74 | 0,37% | 989.258,00 |
| 05.10.2026 | 70,96 | 71,35 | 70,17 | 70,48 | -0,68% | 1.034.551,00 |
| 02.10.2026 | 70,61 | 71,99 | 70,53 | 70,96 | 1,17% | 814.084,00 |
| 01.10.2026 | 69,62 | 70,46 | 68,77 | 70,14 | 0,09% | 901.674,00 |
| 30.09.2026 | 70,62 | 70,77 | 69,98 | 70,08 | -0,27% | 1.050.856,00 |
| 29.09.2026 | 69,56 | 70,52 | 69,18 | 70,27 | 0,77% | 863.292,00 |
| 28.09.2026 | 70,53 | 70,53 | 67,54 | 69,73 | -1,04% | 1.698.370,00 |
| 25.09.2026 | 70,11 | 70,86 | 69,61 | 70,46 | 0,76% | 1.855.321,00 |
| 24.09.2026 | 70,52 | 70,75 | 69,69 | 69,93 | -0,82% | 889.886,00 |
| 23.09.2026 | 71,34 | 71,46 | 70,43 | 70,51 | -1,76% | 940.944,00 |
| 22.09.2026 | 71,96 | 73,46 | 71,49 | 71,77 | -0,26% | 1.138.159,00 |
| 21.09.2026 | 72,80 | 73,41 | 71,38 | 71,96 | 2,14% | 1.148.204,00 |
| 18.09.2026 | 70,89 | 71,15 | 69,78 | 70,45 | -1,22% | 2.046.606,00 |
| 17.09.2026 | 70,69 | 71,93 | 70,49 | 71,32 | 1,16% | 948.600,00 |
| 16.09.2026 | 70,26 | 71,16 | 70,11 | 70,50 | 0,77% | 709.444,00 |
| 15.09.2026 | 70,74 | 70,80 | 69,29 | 69,96 | -0,93% | 992.832,00 |
| 14.09.2026 | 71,46 | 71,63 | 70,53 | 70,62 | -0,95% | 743.360,00 |
| 11.09.2026 | 72,83 | 72,88 | 71,30 | 71,30 | -1,36% | 941.033,00 |
| 10.09.2026 | 73,22 | 73,38 | 72,27 | 72,28 | -0,74% | 1.010.641,00 |
| 09.09.2026 | 74,39 | 74,39 | 72,66 | 72,82 | -1,85% | 658.045,00 |
| 08.09.2026 | 73,21 | 74,76 | 73,20 | 74,19 | 1,34% | 688.401,00 |
| 04.09.2026 | 72,83 | 73,62 | 72,75 | 73,21 | -0,12% | 716.755,00 |
| 03.09.2026 | 72,98 | 73,56 | 72,53 | 73,30 | 0,98% | 921.559,00 |
| 02.09.2026 | 72,41 | 73,12 | 71,72 | 72,59 | 0,26% | 925.434,00 |
| 01.09.2026 | 71,94 | 72,63 | 71,66 | 72,40 | 1,00% | 594.677,00 |
| 31.08.2026 | 72,25 | 72,33 | 71,22 | 71,68 | -1,54% | 731.073,00 |
| 28.08.2026 | 73,87 | 73,97 | 72,47 | 72,80 | -0,84% | 522.756,00 |
| 27.08.2026 | 73,00 | 73,70 | 72,58 | 73,42 | -0,49% | 605.199,00 |
| 26.08.2026 | 73,18 | 74,16 | 73,18 | 73,78 | 1,04% | 762.177,00 |
| 25.08.2026 | 72,33 | 73,49 | 71,81 | 73,02 | 1,37% | 1.044.792,00 |
| 24.08.2026 | 71,72 | 72,32 | 71,20 | 72,03 | 0,47% | 471.733,00 |
| 21.08.2026 | 73,42 | 73,66 | 71,62 | 71,69 | -2,18% | 736.700,00 |
| 20.08.2026 | 72,88 | 74,10 | 72,80 | 73,29 | 0,14% | 555.052,00 |
| 19.08.2026 | 73,83 | 73,83 | 72,59 | 73,19 | 0,05% | 984.840,00 |
| 18.08.2026 | 73,14 | 74,06 | 73,03 | 73,15 | -0,33% | 890.689,00 |
| 17.08.2026 | 73,28 | 73,54 | 72,72 | 73,39 | -1,21% | 770.353,00 |
| 14.08.2026 | 73,73 | 74,61 | 73,73 | 74,29 | 0,47% | 500.122,00 |
| 13.08.2026 | 73,63 | 74,40 | 73,63 | 73,94 | 1,07% | 645.770,00 |
| 12.08.2026 | 73,58 | 74,06 | 73,01 | 73,16 | -0,14% | 658.361,00 |
| 11.08.2026 | 73,80 | 74,23 | 72,86 | 73,26 | -0,60% | 631.325,00 |
| 10.08.2026 | 74,21 | 74,82 | 73,01 | 73,70 | -1,27% | 1.058.183,00 |
| 07.08.2026 | 72,37 | 75,31 | 71,98 | 74,65 | 2,61% | 900.590,00 |
| 06.08.2026 | 73,00 | 73,69 | 72,03 | 72,75 | 1,44% | 1.604.590,00 |
| 05.08.2026 | 72,27 | 72,27 | 70,80 | 71,72 | -0,72% | 774.456,00 |
| 04.08.2026 | 71,48 | 72,42 | 70,52 | 72,24 | 1,42% | 910.402,00 |
| 03.08.2026 | 71,20 | 72,24 | 70,79 | 71,23 | 0,03% | 882.606,00 |
| 31.07.2026 | 71,89 | 72,22 | 70,93 | 71,21 | -1,41% | 963.641,00 |
| 30.07.2026 | 73,19 | 73,60 | 71,99 | 72,23 | -0,97% | 538.837,00 |
| 29.07.2026 | 74,78 | 74,97 | 72,71 | 72,94 | -2,49% | 770.201,00 |
| 28.07.2026 | 74,93 | 75,99 | 74,74 | 74,80 | 0,19% | 615.831,00 |
| 27.07.2026 | 75,16 | 75,68 | 74,45 | 74,66 | -0,84% | 499.167,00 |
| 24.07.2026 | 75,43 | 75,84 | 74,89 | 75,29 | 0,25% | 696.431,00 |
| 23.07.2026 | 74,08 | 75,40 | 73,89 | 75,10 | 0,16% | 421.611,00 |
| 22.07.2026 | 74,69 | 75,11 | 74,07 | 74,98 | 0,92% | 501.083,00 |
| 21.07.2026 | 74,20 | 74,57 | 73,41 | 74,30 | -0,24% | 579.979,00 |
| 20.07.2026 | 74,66 | 75,67 | 74,30 | 74,48 | -0,17% | 581.547,00 |
| 17.07.2026 | 76,29 | 76,74 | 74,42 | 74,61 | -1,58% | 892.771,00 |
| 16.07.2026 | 74,35 | 75,92 | 74,35 | 75,81 | 2,16% | 919.238,00 |
| 15.07.2026 | 75,40 | 75,64 | 74,15 | 74,21 | -1,76% | 651.078,00 |
| 14.07.2026 | 76,39 | 76,62 | 74,98 | 75,54 | -0,34% | 700.958,00 |
| 13.07.2026 | 75,43 | 76,40 | 75,38 | 75,80 | 0,78% | 808.495,00 |
| 10.07.2026 | 73,95 | 75,77 | 73,37 | 75,21 | 2,63% | 965.310,00 |
| 09.07.2026 | 72,82 | 73,95 | 72,82 | 73,28 | 0,52% | 973.168,00 |
| 08.07.2026 | 73,11 | 74,23 | 72,64 | 72,90 | -0,48% | 748.417,00 |
| 07.07.2026 | 72,90 | 74,29 | 72,69 | 73,25 | 1,51% | 624.588,00 |
| 06.07.2026 | 73,49 | 74,32 | 72,12 | 72,16 | -2,21% | 888.587,00 |
| 02.07.2026 | 74,13 | 74,61 | 73,24 | 73,79 | 0,20% | 934.104,00 |
| 01.07.2026 | 74,54 | 74,90 | 73,58 | 73,64 | -1,02% | 601.708,00 |
| 30.06.2026 | 75,11 | 75,31 | 74,31 | 74,40 | -1,13% | 688.464,00 |
| 29.06.2026 | 75,37 | 75,59 | 74,10 | 75,25 | -1,04% | 927.771,00 |
| 26.06.2026 | 74,94 | 76,30 | 74,74 | 76,04 | 2,33% | 1.960.595,00 |
| 25.06.2026 | 74,99 | 75,06 | 74,10 | 74,31 | -0,34% | 451.833,00 |
| 24.06.2026 | 74,16 | 74,68 | 73,56 | 74,56 | 0,98% | 615.903,00 |