61,200€
-0,15%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 61,17 | 61,20 | 60,90 | 61,19 | -0,16% | 41,00 |
| 15.12.2025 | 62,10 | 62,14 | 60,46 | 61,29 | -0,89% | 120,00 |
| 12.12.2025 | 61,47 | 62,17 | 61,43 | 61,84 | 0,72% | - |
| 11.12.2025 | 60,68 | 61,78 | 60,36 | 61,40 | 1,37% | 54,00 |
| 10.12.2025 | 60,62 | 60,89 | 60,47 | 60,57 | -0,46% | 41,00 |
| 09.12.2025 | 60,23 | 61,25 | 60,17 | 60,85 | 0,93% | - |
| 08.12.2025 | 60,03 | 60,78 | 59,86 | 60,29 | 0,40% | 46,00 |
| 05.12.2025 | 60,11 | 60,40 | 59,61 | 60,05 | -0,20% | 17,00 |
| 04.12.2025 | 61,14 | 61,15 | 60,09 | 60,17 | -1,20% | 10,00 |
| 03.12.2025 | 61,74 | 61,88 | 60,57 | 60,90 | -1,12% | - |
| 02.12.2025 | 62,36 | 62,74 | 61,42 | 61,59 | -1,25% | 40,00 |
| 01.12.2025 | 63,32 | 63,52 | 62,08 | 62,37 | -1,66% | 148,00 |
| 28.11.2025 | 63,12 | 63,72 | 62,50 | 63,42 | 0,78% | 85,00 |
| 27.11.2025 | 62,95 | 63,06 | 62,91 | 62,93 | 0,46% | - |
| 26.11.2025 | 62,30 | 62,64 | 62,04 | 62,64 | 0,63% | 51,00 |
| 25.11.2025 | 61,64 | 62,36 | 61,50 | 62,25 | 0,74% | - |
| 24.11.2025 | 60,90 | 61,93 | 60,41 | 61,79 | 1,86% | 321,00 |
| 21.11.2025 | 60,84 | 61,37 | 60,62 | 60,66 | -0,34% | 2,00 |
| 20.11.2025 | 60,88 | 62,10 | 60,50 | 60,87 | 0,73% | 39,00 |
| 19.11.2025 | 60,64 | 61,26 | 60,37 | 60,43 | 0,18% | 1,00 |
| 18.11.2025 | 59,67 | 60,99 | 59,37 | 60,32 | 0,20% | 11,00 |
| 17.11.2025 | 59,70 | 60,85 | 59,59 | 60,20 | 0,07% | 14,00 |
| 14.11.2025 | 60,38 | 61,17 | 59,19 | 60,16 | -0,36% | 34,00 |
| 13.11.2025 | 62,46 | 62,46 | 60,32 | 60,38 | -3,08% | 316,00 |
| 12.11.2025 | 62,22 | 62,49 | 61,53 | 62,30 | 0,71% | 2,00 |
| 11.11.2025 | 61,58 | 61,91 | 60,98 | 61,86 | 0,45% | 296,00 |
| 10.11.2025 | 59,67 | 61,68 | 59,16 | 61,58 | 1,63% | 115,00 |
| 07.11.2025 | 58,83 | 60,91 | 58,00 | 60,59 | 3,50% | 484,00 |
| 06.11.2025 | 56,22 | 59,24 | 56,09 | 58,54 | 4,24% | 409,00 |
| 05.11.2025 | 56,33 | 56,64 | 56,06 | 56,16 | -0,27% | 22,00 |
| 04.11.2025 | 54,89 | 56,43 | 54,75 | 56,31 | 1,73% | 23,00 |
| 03.11.2025 | 54,96 | 55,38 | 54,24 | 55,35 | 0,45% | 18,00 |
| 31.10.2025 | 55,04 | 55,16 | 54,33 | 55,10 | 0,35% | - |
| 30.10.2025 | 54,86 | 55,80 | 54,70 | 54,91 | -1,28% | - |
| 29.10.2025 | 56,35 | 56,51 | 55,18 | 55,62 | -0,89% | - |
| 28.10.2025 | 56,51 | 57,28 | 55,84 | 56,12 | -0,92% | 191,00 |
| 27.10.2025 | 57,20 | 57,27 | 56,16 | 56,64 | -0,35% | 30,00 |
| 24.10.2025 | 56,49 | 56,84 | 56,18 | 56,84 | 1,08% | 32,00 |
| 23.10.2025 | 56,41 | 56,61 | 55,69 | 56,23 | -0,18% | 283,00 |
| 22.10.2025 | 55,65 | 56,36 | 55,36 | 56,33 | 1,24% | 619,00 |
| 21.10.2025 | 55,63 | 55,99 | 55,38 | 55,64 | -0,11% | 1.038,00 |
| 20.10.2025 | 54,50 | 55,74 | 53,96 | 55,70 | 3,47% | 580,00 |
| 17.10.2025 | 53,13 | 53,88 | 52,74 | 53,83 | 0,90% | 85,00 |
| 16.10.2025 | 53,28 | 53,64 | 53,11 | 53,35 | 0,34% | 91,00 |
| 15.10.2025 | 52,66 | 53,40 | 52,28 | 53,17 | 0,78% | 199,00 |
| 14.10.2025 | 51,59 | 52,84 | 51,34 | 52,76 | 1,74% | 175,00 |
| 13.10.2025 | 52,49 | 52,69 | 51,77 | 51,86 | -0,52% | 60,00 |
| 10.10.2025 | 52,84 | 53,17 | 52,09 | 52,13 | -1,51% | 245,00 |
| 09.10.2025 | 53,07 | 53,52 | 52,86 | 52,93 | -0,04% | 94,00 |
| 08.10.2025 | 52,71 | 53,02 | 52,46 | 52,95 | 0,88% | 119,00 |
| 07.10.2025 | 51,65 | 52,57 | 51,65 | 52,49 | 2,10% | 88,00 |
| 06.10.2025 | 51,38 | 51,88 | 51,35 | 51,41 | 0,65% | 23,00 |
| 03.10.2025 | 51,07 | 51,09 | 51,06 | 51,08 | 0,41% | - |
| 02.10.2025 | 51,51 | 51,52 | 50,66 | 50,87 | -1,34% | 339,00 |
| 01.10.2025 | 52,15 | 52,40 | 51,51 | 51,56 | -1,49% | 21,00 |
| 30.09.2025 | 52,30 | 52,46 | 51,80 | 52,34 | 0,42% | 49,00 |
| 29.09.2025 | 52,09 | 52,25 | 51,61 | 52,12 | 0,56% | 376,00 |
| 26.09.2025 | 51,41 | 52,06 | 51,16 | 51,83 | 0,70% | 821,00 |
| 25.09.2025 | 51,20 | 51,89 | 50,88 | 51,47 | 0,76% | 74,00 |
| 24.09.2025 | 50,50 | 51,15 | 50,48 | 51,08 | 1,45% | - |
| 23.09.2025 | 49,94 | 50,38 | 49,81 | 50,35 | 0,95% | 57,00 |
| 22.09.2025 | 49,86 | 50,12 | 49,64 | 49,88 | 0,15% | - |
| 19.09.2025 | 49,85 | 50,46 | 49,67 | 49,80 | -0,16% | 172,00 |
| 18.09.2025 | 49,73 | 50,14 | 49,47 | 49,88 | 1,24% | 424,00 |
| 17.09.2025 | 49,20 | 49,73 | 49,03 | 49,27 | 0,23% | 145,00 |
| 16.09.2025 | 50,52 | 50,61 | 49,12 | 49,16 | -2,99% | 184,00 |
| 15.09.2025 | 50,68 | 50,92 | 50,34 | 50,67 | 0,40% | 77,00 |
| 12.09.2025 | 50,68 | 50,69 | 50,41 | 50,47 | 0,32% | - |
| 11.09.2025 | 50,22 | 50,78 | 49,84 | 50,31 | 0,57% | 350,00 |
| 10.09.2025 | 50,06 | 50,32 | 49,74 | 50,03 | -0,18% | 135,00 |
| 09.09.2025 | 49,68 | 50,26 | 49,39 | 50,12 | 0,49% | 63,00 |
| 08.09.2025 | 50,95 | 51,24 | 49,87 | 49,87 | -2,00% | 183,00 |
| 05.09.2025 | 51,08 | 51,24 | 50,54 | 50,89 | -0,41% | 5,00 |
| 04.09.2025 | 50,99 | 51,50 | 50,73 | 51,10 | 0,20% | 177,00 |
| 03.09.2025 | 51,59 | 51,66 | 50,65 | 51,00 | -0,47% | 2.138,00 |
| 02.09.2025 | 51,13 | 51,52 | 51,04 | 51,24 | 0,16% | 65,00 |
| 01.09.2025 | 51,13 | 51,28 | 51,07 | 51,16 | 0,18% | 72,00 |
| 29.08.2025 | 51,21 | 51,47 | 51,05 | 51,07 | -0,16% | - |
| 28.08.2025 | 51,89 | 52,01 | 51,10 | 51,15 | -1,31% | 390,00 |
| 27.08.2025 | 51,54 | 51,90 | 51,46 | 51,83 | 0,90% | 99,00 |
| 26.08.2025 | 51,77 | 51,83 | 51,37 | 51,37 | -1,10% | 23,00 |
| 25.08.2025 | 52,13 | 52,47 | 51,71 | 51,94 | -0,13% | 8,00 |
| 22.08.2025 | 51,55 | 52,17 | 51,34 | 52,01 | 1,13% | 24,00 |
| 21.08.2025 | 51,52 | 51,89 | 51,29 | 51,43 | -0,21% | 260,00 |
| 20.08.2025 | 52,22 | 53,27 | 51,54 | 51,54 | -1,38% | - |
| 19.08.2025 | 51,68 | 52,44 | 51,16 | 52,26 | 1,02% | 262,00 |
| 18.08.2025 | 52,11 | 52,42 | 51,65 | 51,73 | -1,82% | 243,00 |
| 15.08.2025 | 53,23 | 53,40 | 52,14 | 52,69 | -0,36% | 18,00 |
| 14.08.2025 | 52,47 | 53,24 | 52,41 | 52,88 | 0,70% | 136,00 |
| 13.08.2025 | 52,21 | 52,64 | 52,00 | 52,51 | 0,44% | 106,00 |
| 12.08.2025 | 51,76 | 52,47 | 51,68 | 52,28 | 0,44% | 236,00 |
| 11.08.2025 | 52,27 | 52,66 | 51,88 | 52,05 | -0,44% | 261,00 |
| 08.08.2025 | 51,87 | 52,30 | 51,72 | 52,28 | 0,95% | 200,00 |
| 07.08.2025 | 51,23 | 51,84 | 51,16 | 51,79 | 1,03% | 275,00 |
| 06.08.2025 | 51,18 | 51,59 | 50,41 | 51,26 | 0,51% | 115,00 |
| 05.08.2025 | 51,07 | 51,34 | 50,66 | 51,00 | 0,22% | 68,00 |
| 04.08.2025 | 50,14 | 51,05 | 49,99 | 50,89 | 1,91% | 126,00 |
| 01.08.2025 | 50,40 | 50,72 | 49,60 | 49,94 | -1,29% | 336,00 |
| 31.07.2025 | 50,12 | 50,59 | 49,19 | 50,59 | 1,14% | 210,00 |
| 30.07.2025 | 48,98 | 50,39 | 48,85 | 50,02 | 2,14% | 991,00 |