63,850€
0,39%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 64,18 | 64,33 | 63,65 | 63,83 | 0,35% | 52,00 |
| 07.05.2026 | 63,03 | 65,10 | 61,63 | 63,60 | 0,99% | 52,00 |
| 06.05.2026 | 63,08 | 63,43 | 62,08 | 62,98 | -1,83% | - |
| 05.05.2026 | 64,20 | 64,55 | 63,63 | 64,15 | 0,23% | 299,00 |
| 04.05.2026 | 64,45 | 64,93 | 63,25 | 64,00 | -0,39% | 237,00 |
| 30.04.2026 | 63,28 | 64,45 | 63,20 | 64,25 | 0,67% | - |
| 29.04.2026 | 64,40 | 64,48 | 63,75 | 63,83 | -0,04% | - |
| 28.04.2026 | 64,30 | 65,05 | 63,85 | 63,85 | -0,62% | 1,00 |
| 27.04.2026 | 63,38 | 64,48 | 63,28 | 64,25 | 0,43% | - |
| 24.04.2026 | 63,88 | 63,98 | 63,43 | 63,98 | 0,87% | - |
| 23.04.2026 | 61,30 | 63,63 | 61,30 | 63,43 | 2,22% | 3,00 |
| 22.04.2026 | 62,90 | 63,25 | 62,00 | 62,05 | -1,47% | 45,00 |
| 21.04.2026 | 64,30 | 64,70 | 62,35 | 62,98 | -2,33% | - |
| 20.04.2026 | 64,55 | 65,35 | 64,15 | 64,48 | -0,46% | 21,00 |
| 17.04.2026 | 65,38 | 66,50 | 63,88 | 64,78 | -0,31% | 519,00 |
| 16.04.2026 | 64,95 | 65,43 | 64,50 | 64,98 | -0,31% | 77,00 |
| 15.04.2026 | 64,95 | 66,65 | 64,40 | 65,18 | -0,23% | 7,00 |
| 14.04.2026 | 61,33 | 65,38 | 60,65 | 65,33 | 6,65% | 104,00 |
| 13.04.2026 | 62,75 | 62,95 | 61,15 | 61,25 | -2,47% | - |
| 10.04.2026 | 63,23 | 63,33 | 62,55 | 62,80 | -0,99% | 1,00 |
| 09.04.2026 | 63,25 | 63,78 | 62,83 | 63,43 | 0,83% | - |
| 08.04.2026 | 63,95 | 64,15 | 62,23 | 62,90 | -1,80% | 25,00 |
| 07.04.2026 | 61,78 | 64,08 | 61,45 | 64,05 | 4,62% | - |
| 02.04.2026 | 59,88 | 61,41 | 59,85 | 61,22 | 1,27% | 111,00 |
| 01.04.2026 | 60,13 | 60,80 | 59,70 | 60,45 | 0,62% | 19,00 |
| 31.03.2026 | 60,79 | 61,03 | 58,64 | 60,08 | -0,41% | - |
| 30.03.2026 | 59,79 | 61,16 | 59,79 | 60,33 | 0,97% | 10,00 |
| 27.03.2026 | 59,51 | 59,99 | 58,98 | 59,75 | 0,20% | - |
| 26.03.2026 | 59,36 | 60,05 | 59,12 | 59,63 | 0,13% | - |
| 25.03.2026 | 59,31 | 59,83 | 59,04 | 59,55 | 0,61% | 18,00 |
| 24.03.2026 | 58,83 | 60,36 | 58,50 | 59,19 | -0,30% | 16,00 |
| 23.03.2026 | 58,23 | 60,11 | 57,94 | 59,37 | 1,16% | 155,00 |
| 20.03.2026 | 61,24 | 61,42 | 58,59 | 58,69 | -4,27% | - |
| 19.03.2026 | 62,26 | 62,34 | 60,95 | 61,31 | -0,54% | - |
| 18.03.2026 | 62,36 | 62,48 | 60,61 | 61,64 | -0,58% | - |
| 17.03.2026 | 62,47 | 63,02 | 61,76 | 62,00 | -0,47% | 95,00 |
| 16.03.2026 | 63,80 | 64,02 | 62,23 | 62,29 | -1,52% | 93,00 |
| 13.03.2026 | 61,40 | 63,86 | 61,27 | 63,25 | 2,53% | 100,00 |
| 12.03.2026 | 60,26 | 62,20 | 60,02 | 61,69 | 1,60% | 100,00 |
| 11.03.2026 | 61,37 | 61,66 | 60,61 | 60,72 | -2,21% | - |
| 10.03.2026 | 62,46 | 62,76 | 61,35 | 62,09 | -1,19% | 836,00 |
| 09.03.2026 | 62,53 | 63,11 | 62,47 | 62,84 | -0,79% | - |
| 06.03.2026 | 64,11 | 64,17 | 62,56 | 63,34 | -1,22% | - |
| 05.03.2026 | 65,12 | 65,42 | 63,54 | 64,12 | -1,43% | 118,00 |
| 04.03.2026 | 63,69 | 65,11 | 63,00 | 65,05 | 1,99% | 173,00 |
| 03.03.2026 | 62,44 | 63,87 | 62,23 | 63,78 | 1,61% | 71,00 |
| 02.03.2026 | 62,03 | 63,45 | 61,85 | 62,77 | 0,61% | 29,00 |
| 27.02.2026 | 62,21 | 62,86 | 61,79 | 62,39 | 0,03% | 55,00 |
| 26.02.2026 | 62,00 | 62,78 | 61,98 | 62,37 | 0,31% | 50,00 |
| 25.02.2026 | 62,45 | 62,89 | 61,59 | 62,18 | -0,40% | 92,00 |
| 24.02.2026 | 62,49 | 62,58 | 61,42 | 62,43 | 0,63% | 139,00 |
| 23.02.2026 | 61,32 | 63,15 | 60,91 | 62,04 | -0,16% | 1.242,00 |
| 20.02.2026 | 62,28 | 62,44 | 61,45 | 62,14 | 0,11% | 211,00 |
| 19.02.2026 | 62,00 | 63,02 | 61,49 | 62,07 | -0,56% | 1,00 |
| 18.02.2026 | 62,46 | 63,27 | 61,96 | 62,42 | 0,31% | 87,00 |
| 17.02.2026 | 61,75 | 63,59 | 61,69 | 62,23 | -0,43% | 54,00 |
| 16.02.2026 | 62,10 | 63,04 | 62,10 | 62,50 | 0,40% | 170,00 |
| 13.02.2026 | 61,62 | 62,53 | 61,48 | 62,25 | 0,19% | 48,00 |
| 12.02.2026 | 61,37 | 62,29 | 61,00 | 62,13 | 0,91% | 102,00 |
| 11.02.2026 | 60,89 | 61,76 | 60,54 | 61,57 | 1,33% | 23,00 |
| 10.02.2026 | 60,03 | 60,80 | 59,86 | 60,76 | 1,13% | 281,00 |
| 09.02.2026 | 60,68 | 61,33 | 59,14 | 60,08 | -2,92% | 536,00 |
| 06.02.2026 | 63,05 | 64,14 | 61,81 | 61,89 | -2,63% | 470,00 |
| 05.02.2026 | 62,51 | 63,80 | 62,08 | 63,56 | 1,50% | 9,00 |
| 04.02.2026 | 62,73 | 63,41 | 61,92 | 62,62 | -0,05% | - |
| 03.02.2026 | 61,41 | 62,70 | 61,08 | 62,65 | 1,99% | 5,00 |
| 02.02.2026 | 61,03 | 62,08 | 60,54 | 61,43 | -0,23% | 163,00 |
| 30.01.2026 | 60,64 | 61,57 | 60,34 | 61,57 | 1,23% | 26,00 |
| 29.01.2026 | 60,15 | 61,31 | 60,03 | 60,82 | 0,80% | 127,00 |
| 28.01.2026 | 61,40 | 61,56 | 60,31 | 60,34 | -1,49% | 51,00 |
| 27.01.2026 | 61,15 | 62,06 | 60,47 | 61,25 | 0,26% | - |
| 26.01.2026 | 60,37 | 61,47 | 60,22 | 61,09 | 1,14% | 11,00 |
| 23.01.2026 | 61,65 | 61,98 | 60,29 | 60,40 | -1,98% | 1,00 |
| 22.01.2026 | 62,76 | 62,96 | 61,58 | 61,62 | -1,99% | 40,00 |
| 21.01.2026 | 61,90 | 62,91 | 61,56 | 62,87 | 1,49% | - |
| 20.01.2026 | 62,11 | 62,13 | 61,25 | 61,95 | -0,85% | 73,00 |
| 19.01.2026 | 62,57 | 62,63 | 62,42 | 62,48 | -0,86% | - |
| 16.01.2026 | 63,11 | 63,11 | 62,48 | 63,02 | 0,16% | - |
| 15.01.2026 | 61,88 | 63,52 | 61,70 | 62,92 | 1,63% | - |
| 14.01.2026 | 60,60 | 61,94 | 60,46 | 61,91 | 1,61% | - |
| 13.01.2026 | 60,49 | 61,52 | 60,39 | 60,93 | 0,94% | - |
| 12.01.2026 | 60,34 | 61,06 | 60,01 | 60,36 | -0,85% | - |
| 09.01.2026 | 61,11 | 61,87 | 60,72 | 60,88 | -0,03% | 51,00 |
| 08.01.2026 | 61,36 | 62,42 | 60,07 | 60,90 | -0,33% | 169,00 |
| 07.01.2026 | 59,36 | 61,27 | 59,24 | 61,10 | 3,02% | 17,00 |
| 06.01.2026 | 59,11 | 59,33 | 58,76 | 59,31 | 0,58% | - |
| 05.01.2026 | 59,69 | 59,73 | 58,28 | 58,97 | -1,07% | 76,00 |
| 02.01.2026 | 59,09 | 59,84 | 58,56 | 59,61 | 0,78% | 286,00 |
| 30.12.2025 | 59,19 | 59,36 | 58,96 | 59,15 | -0,35% | 23,00 |
| 29.12.2025 | 58,87 | 59,61 | 58,60 | 59,36 | 1,26% | 38,00 |
| 23.12.2025 | 58,46 | 58,96 | 58,30 | 58,62 | 0,09% | 2,00 |
| 22.12.2025 | 57,66 | 58,76 | 57,36 | 58,57 | 1,68% | 138,00 |
| 19.12.2025 | 58,67 | 59,14 | 57,40 | 57,60 | -2,77% | 584,00 |
| 18.12.2025 | 60,05 | 60,44 | 59,16 | 59,24 | -1,45% | 204,00 |
| 17.12.2025 | 60,34 | 60,47 | 59,37 | 60,11 | -0,13% | - |
| 16.12.2025 | 61,17 | 61,29 | 60,17 | 60,19 | -1,79% | 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 |