79,150€
-0,38%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,50 | 79,80 | 77,90 | 79,45 | 1,31% | 20,00 |
| 11.11.2026 | 78,18 | 78,73 | 77,40 | 78,43 | 0,64% | 235,00 |
| 10.11.2026 | 77,28 | 78,35 | 76,28 | 77,93 | 1,04% | 20,00 |
| 09.11.2026 | 76,48 | 77,30 | 75,83 | 77,13 | 1,08% | 16,00 |
| 06.11.2026 | 75,50 | 76,30 | 74,95 | 76,30 | 2,14% | - |
| 05.11.2026 | 75,00 | 77,13 | 74,15 | 74,70 | -0,96% | 1,00 |
| 04.11.2026 | 73,28 | 76,10 | 73,23 | 75,43 | 2,13% | 143,00 |
| 03.11.2026 | 73,30 | 74,05 | 72,95 | 73,85 | 0,17% | 143,00 |
| 02.11.2026 | 73,53 | 74,10 | 72,85 | 73,73 | 0,55% | 144,00 |
| 30.10.2026 | 72,93 | 73,40 | 72,73 | 73,33 | 0,41% | 91,00 |
| 29.10.2026 | 72,68 | 73,35 | 72,10 | 73,03 | 1,14% | 152,00 |
| 28.10.2026 | 73,33 | 73,55 | 71,95 | 72,20 | -0,69% | 151,00 |
| 27.10.2026 | 71,95 | 72,98 | 71,73 | 72,70 | 1,79% | - |
| 26.10.2026 | 70,98 | 71,73 | 70,75 | 71,43 | 0,32% | 6,00 |
| 23.10.2026 | 70,55 | 71,25 | 70,13 | 71,20 | 0,85% | - |
| 22.10.2026 | 69,58 | 71,13 | 69,35 | 70,60 | 1,44% | 152,00 |
| 21.10.2026 | 69,10 | 69,80 | 68,78 | 69,60 | 0,40% | 240,00 |
| 20.10.2026 | 68,08 | 69,33 | 67,98 | 69,33 | 2,36% | 28,00 |
| 19.10.2026 | 68,58 | 68,63 | 67,68 | 67,73 | -0,95% | 47,00 |
| 16.10.2026 | 67,68 | 68,50 | 67,25 | 68,38 | 1,07% | 7,00 |
| 15.10.2026 | 68,28 | 69,38 | 67,23 | 67,65 | -1,10% | - |
| 14.10.2026 | 69,00 | 69,63 | 67,93 | 68,40 | -0,83% | - |
| 13.10.2026 | 68,53 | 69,13 | 67,50 | 68,98 | 0,95% | - |
| 12.10.2026 | 67,38 | 68,43 | 66,20 | 68,33 | 0,66% | 1.186,00 |
| 09.10.2026 | 68,23 | 68,95 | 67,10 | 67,88 | -0,66% | 130,00 |
| 08.10.2026 | 67,60 | 68,43 | 66,00 | 68,33 | 0,37% | 32,00 |
| 07.10.2026 | 65,93 | 69,70 | 63,68 | 68,08 | 8,14% | 773,00 |
| 06.10.2026 | 62,90 | 63,33 | 62,75 | 62,95 | -0,20% | 25,00 |
| 05.10.2026 | 63,60 | 63,63 | 62,83 | 63,08 | 0,36% | 2,00 |
| 02.10.2026 | 62,55 | 63,90 | 61,88 | 62,85 | 0,56% | 1.482,00 |
| 01.10.2026 | 62,13 | 62,65 | 60,88 | 62,50 | 1,09% | 4,00 |
| 30.09.2026 | 61,90 | 62,25 | 61,68 | 61,83 | -0,40% | 598,00 |
| 29.09.2026 | 61,30 | 62,13 | 61,23 | 62,08 | 1,18% | - |
| 28.09.2026 | 62,20 | 62,28 | 59,60 | 61,35 | -1,05% | - |
| 25.09.2026 | 61,55 | 62,03 | 61,08 | 62,00 | 0,94% | - |
| 24.09.2026 | 61,83 | 62,23 | 61,30 | 61,43 | -1,13% | 194,00 |
| 23.09.2026 | 62,88 | 63,00 | 61,95 | 62,13 | -2,51% | - |
| 22.09.2026 | 62,73 | 64,20 | 62,50 | 63,73 | 1,27% | 7,00 |
| 21.09.2026 | 61,35 | 63,93 | 61,25 | 62,93 | 2,36% | 584,00 |
| 18.09.2026 | 62,18 | 62,35 | 60,93 | 61,48 | -1,68% | 215,00 |
| 17.09.2026 | 61,68 | 62,68 | 61,43 | 62,53 | 1,58% | - |
| 16.09.2026 | 60,73 | 61,65 | 60,35 | 61,55 | 0,82% | 28,00 |
| 15.09.2026 | 61,45 | 61,63 | 60,05 | 61,05 | -0,16% | 253,00 |
| 14.09.2026 | 61,63 | 62,40 | 61,13 | 61,15 | -1,29% | 50,00 |
| 11.09.2026 | 62,50 | 63,03 | 61,63 | 61,95 | -0,88% | 96,00 |
| 10.09.2026 | 62,83 | 63,13 | 62,40 | 62,50 | -0,75% | 1,00 |
| 09.09.2026 | 63,75 | 63,78 | 62,40 | 62,98 | -1,41% | 320,00 |
| 08.09.2026 | 62,45 | 64,28 | 62,03 | 63,88 | 1,75% | 661,00 |
| 07.09.2026 | 62,75 | 63,05 | 62,70 | 62,78 | -0,08% | 4,00 |
| 04.09.2026 | 63,05 | 63,30 | 62,65 | 62,83 | -0,48% | - |
| 03.09.2026 | 62,68 | 63,20 | 62,40 | 63,13 | 0,40% | 83,00 |
| 02.09.2026 | 62,48 | 63,10 | 61,80 | 62,88 | 1,04% | - |
| 01.09.2026 | 61,83 | 62,58 | 61,43 | 62,23 | 0,44% | 89,00 |
| 31.08.2026 | 62,68 | 62,78 | 61,85 | 61,95 | -1,12% | - |
| 28.08.2026 | 63,05 | 63,68 | 62,60 | 62,65 | -0,40% | 93,00 |
| 27.08.2026 | 63,38 | 63,45 | 62,40 | 62,90 | -0,40% | - |
| 26.08.2026 | 62,58 | 63,63 | 62,58 | 63,15 | 1,20% | 170,00 |
| 25.08.2026 | 61,85 | 62,58 | 61,55 | 62,40 | 0,81% | 2,00 |
| 24.08.2026 | 61,33 | 62,03 | 61,05 | 61,90 | 0,53% | 220,00 |
| 21.08.2026 | 62,53 | 62,93 | 61,30 | 61,58 | -2,46% | 10,00 |
| 20.08.2026 | 62,70 | 63,18 | 62,00 | 63,13 | 0,28% | 20,00 |
| 19.08.2026 | 63,25 | 63,45 | 62,28 | 62,95 | -0,36% | 55,00 |
| 18.08.2026 | 63,28 | 63,90 | 63,05 | 63,18 | 0,40% | 3,00 |
| 17.08.2026 | 63,50 | 63,65 | 62,75 | 62,93 | -2,37% | 46,00 |
| 14.08.2026 | 64,05 | 64,45 | 63,65 | 64,45 | 0,47% | 6,00 |
| 13.08.2026 | 63,53 | 64,45 | 63,53 | 64,15 | 0,55% | 27,00 |
| 12.08.2026 | 63,48 | 64,10 | 63,45 | 63,80 | 0,20% | - |
| 11.08.2026 | 63,85 | 64,35 | 63,13 | 63,68 | -0,16% | 55,00 |
| 10.08.2026 | 64,63 | 64,65 | 63,25 | 63,78 | -1,24% | 3,00 |
| 07.08.2026 | 63,03 | 65,13 | 62,50 | 64,58 | 1,14% | 5,00 |
| 06.08.2026 | 62,25 | 63,93 | 62,20 | 63,85 | 3,28% | - |
| 05.08.2026 | 62,80 | 63,10 | 61,28 | 61,83 | -1,20% | 5,00 |
| 04.08.2026 | 62,05 | 62,80 | 61,33 | 62,58 | 1,01% | 68,00 |
| 03.08.2026 | 62,05 | 62,68 | 61,50 | 61,95 | 0,28% | 12,00 |
| 31.07.2026 | 63,03 | 63,40 | 61,50 | 61,78 | -2,02% | 146,00 |
| 30.07.2026 | 63,70 | 64,13 | 62,73 | 63,05 | -0,79% | 29,00 |
| 29.07.2026 | 65,53 | 65,88 | 63,53 | 63,55 | -3,31% | 153,00 |
| 28.07.2026 | 65,68 | 66,73 | 65,68 | 65,73 | -0,45% | 380,00 |
| 27.07.2026 | 65,50 | 66,40 | 65,43 | 66,03 | -0,41% | - |
| 24.07.2026 | 66,00 | 66,58 | 65,88 | 66,30 | 0,42% | - |
| 23.07.2026 | 65,50 | 66,35 | 65,00 | 66,03 | 0,53% | 148,00 |
| 22.07.2026 | 65,05 | 65,70 | 64,88 | 65,68 | 1,12% | - |
| 21.07.2026 | 65,50 | 65,50 | 64,45 | 64,95 | -0,57% | - |
| 20.07.2026 | 65,15 | 66,23 | 65,10 | 65,33 | -0,04% | - |
| 17.07.2026 | 65,83 | 67,13 | 65,13 | 65,35 | -0,80% | 212,00 |
| 16.07.2026 | 64,75 | 66,00 | 64,60 | 65,88 | 1,11% | - |
| 15.07.2026 | 66,10 | 66,35 | 65,13 | 65,15 | -1,51% | - |
| 14.07.2026 | 66,50 | 66,88 | 65,63 | 66,15 | -0,41% | - |
| 13.07.2026 | 65,73 | 66,90 | 65,45 | 66,43 | 1,14% | - |
| 10.07.2026 | 64,35 | 66,30 | 64,00 | 65,68 | 2,90% | 1,00 |
| 09.07.2026 | 63,90 | 63,90 | 63,78 | 63,83 | -0,08% | - |
| 08.07.2026 | 64,00 | 65,08 | 63,15 | 63,88 | -0,35% | 51,00 |
| 07.07.2026 | 63,13 | 64,95 | 63,10 | 64,10 | 1,10% | 3,00 |
| 06.07.2026 | 64,63 | 64,95 | 63,33 | 63,40 | -1,55% | 5,00 |
| 03.07.2026 | 64,60 | 64,60 | 64,30 | 64,40 | -0,19% | - |
| 02.07.2026 | 64,70 | 65,03 | 63,90 | 64,53 | -1,04% | 144,00 |
| 01.07.2026 | 65,05 | 65,30 | 64,85 | 65,20 | -0,91% | 11,00 |
| 30.06.2026 | 66,15 | 66,25 | 65,38 | 65,80 | 1,00% | - |
| 29.06.2026 | 67,05 | 67,10 | 64,88 | 65,15 | -2,10% | 352,00 |
| 26.06.2026 | 64,85 | 66,95 | 64,70 | 66,55 | 1,64% | 2,00 |