72,765$
-2,25%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 74,97 | 75,79 | 73,20 | 73,31 | -1,51% | - |
| 05.02.2026 | 75,00 | 75,49 | 73,65 | 74,44 | 0,95% | 1.184.091,00 |
| 04.02.2026 | 74,50 | 74,99 | 73,13 | 73,74 | -0,41% | 1.350.312,00 |
| 03.02.2026 | 72,63 | 74,13 | 72,00 | 74,04 | 2,18% | 1.165.894,00 |
| 02.02.2026 | 73,33 | 73,33 | 72,10 | 72,46 | -0,71% | 1.427.971,00 |
| 30.01.2026 | 72,55 | 73,27 | 71,80 | 72,98 | 0,23% | 1.663.628,00 |
| 29.01.2026 | 72,56 | 73,17 | 72,10 | 72,81 | 0,90% | 1.196.230,00 |
| 28.01.2026 | 73,34 | 73,58 | 71,82 | 72,16 | -1,98% | 1.190.568,00 |
| 27.01.2026 | 73,37 | 74,23 | 72,59 | 73,62 | 1,29% | 883.263,00 |
| 26.01.2026 | 72,19 | 73,02 | 71,77 | 72,68 | 1,40% | 991.902,00 |
| 23.01.2026 | 72,33 | 72,57 | 71,12 | 71,68 | -0,97% | 1.412.313,00 |
| 22.01.2026 | 73,59 | 73,77 | 72,30 | 72,38 | -1,23% | 849.573,00 |
| 21.01.2026 | 72,74 | 73,52 | 72,24 | 73,28 | 1,05% | 657.884,00 |
| 20.01.2026 | 72,96 | 73,27 | 71,76 | 72,52 | -0,41% | 572.927,00 |
| 19.01.2026 | 72,83 | 72,94 | 72,69 | 72,82 | -0,71% | - |
| 16.01.2026 | 72,59 | 73,36 | 72,25 | 73,34 | 0,27% | 928.088,00 |
| 15.01.2026 | 72,25 | 73,78 | 72,07 | 73,14 | 1,47% | 755.623,00 |
| 14.01.2026 | 70,83 | 72,22 | 70,59 | 72,08 | 1,91% | 758.121,00 |
| 13.01.2026 | 70,62 | 71,76 | 70,29 | 70,73 | 0,18% | 811.475,00 |
| 12.01.2026 | 71,01 | 71,67 | 70,14 | 70,60 | -0,17% | 519.583,00 |
| 09.01.2026 | 71,41 | 72,01 | 69,93 | 70,72 | -0,66% | 994.564,00 |
| 08.01.2026 | 71,86 | 72,91 | 70,05 | 71,19 | -1,02% | 1.619.113,00 |
| 07.01.2026 | 69,79 | 71,97 | 69,18 | 71,92 | 3,65% | 2.053.311,00 |
| 06.01.2026 | 68,85 | 69,54 | 68,68 | 69,39 | 0,03% | 694.352,00 |
| 05.01.2026 | 69,75 | 69,75 | 68,34 | 69,37 | -0,40% | 637.938,00 |
| 02.01.2026 | 69,44 | 70,00 | 68,52 | 69,65 | 0,33% | 738.307,00 |
| 31.12.2025 | 69,60 | 70,14 | 69,34 | 69,42 | -0,24% | 540.408,00 |
| 30.12.2025 | 69,94 | 69,97 | 69,33 | 69,59 | -0,23% | 489.104,00 |
| 29.12.2025 | 69,49 | 70,14 | 69,34 | 69,75 | 0,63% | 558.519,00 |
| 26.12.2025 | 69,73 | 69,85 | 68,89 | 69,31 | -0,20% | 456.669,00 |
| 24.12.2025 | 69,58 | 69,58 | 68,93 | 69,45 | 0,54% | 249.643,00 |
| 23.12.2025 | 68,75 | 69,47 | 68,45 | 69,08 | 0,32% | 519.321,00 |
| 22.12.2025 | 67,41 | 69,12 | 67,37 | 68,86 | 2,01% | 781.819,00 |
| 19.12.2025 | 68,93 | 69,27 | 67,25 | 67,50 | -2,07% | 2.451.975,00 |
| 18.12.2025 | 70,67 | 70,87 | 68,84 | 68,93 | -2,35% | 1.650.230,00 |
| 17.12.2025 | 71,16 | 71,16 | 69,73 | 70,59 | -0,11% | 1.251.752,00 |
| 16.12.2025 | 72,27 | 72,44 | 70,61 | 70,67 | -1,94% | 992.610,00 |
| 15.12.2025 | 73,00 | 73,00 | 70,96 | 72,07 | -0,77% | 1.125.306,00 |
| 12.12.2025 | 72,21 | 73,09 | 72,16 | 72,63 | 0,89% | 1.141.105,00 |
| 11.12.2025 | 71,39 | 72,67 | 71,21 | 71,99 | 1,10% | 1.209.262,00 |
| 10.12.2025 | 70,67 | 71,28 | 70,35 | 71,21 | 0,98% | 805.194,00 |
| 09.12.2025 | 70,20 | 71,30 | 70,00 | 70,52 | 0,57% | 747.921,00 |
| 08.12.2025 | 70,03 | 70,73 | 69,57 | 70,12 | 0,26% | 866.355,00 |
| 05.12.2025 | 69,99 | 70,23 | 69,40 | 69,94 | -0,14% | 825.311,00 |
| 04.12.2025 | 71,00 | 71,18 | 70,00 | 70,04 | -1,56% | 983.999,00 |
| 03.12.2025 | 72,35 | 72,48 | 70,68 | 71,15 | -0,85% | 1.220.918,00 |
| 02.12.2025 | 72,67 | 72,84 | 71,49 | 71,76 | -0,97% | 1.179.836,00 |
| 01.12.2025 | 73,33 | 73,62 | 72,20 | 72,46 | -1,80% | 1.293.261,00 |
| 28.11.2025 | 72,93 | 74,02 | 72,93 | 73,79 | 1,10% | 952.595,00 |
| 26.11.2025 | 72,00 | 73,02 | 71,80 | 72,99 | 1,39% | 1.402.881,00 |
| 25.11.2025 | 71,22 | 72,12 | 70,87 | 71,99 | 1,25% | 1.011.768,00 |
| 24.11.2025 | 70,07 | 71,39 | 69,60 | 71,10 | 1,47% | 1.346.262,00 |
| 21.11.2025 | 70,50 | 70,69 | 69,77 | 70,07 | 0,11% | 1.180.416,00 |
| 20.11.2025 | 70,59 | 71,71 | 69,93 | 69,99 | 0,43% | 1.801.914,00 |
| 19.11.2025 | 70,32 | 70,94 | 69,58 | 69,69 | -0,85% | 1.224.442,00 |
| 18.11.2025 | 69,72 | 70,69 | 69,56 | 70,29 | 1,08% | 1.346.393,00 |
| 17.11.2025 | 69,27 | 70,52 | 69,16 | 69,54 | -0,57% | 1.607.601,00 |
| 14.11.2025 | 70,00 | 71,20 | 68,59 | 69,94 | -0,51% | 1.657.939,00 |
| 13.11.2025 | 71,97 | 71,97 | 70,03 | 70,30 | -2,59% | 1.635.879,00 |
| 12.11.2025 | 72,06 | 72,22 | 71,33 | 72,17 | 0,25% | 1.615.153,00 |
| 11.11.2025 | 71,40 | 72,02 | 70,90 | 71,99 | 1,21% | 2.045.442,00 |
| 10.11.2025 | 69,84 | 71,34 | 69,69 | 71,13 | 2,02% | 1.787.443,00 |
| 07.11.2025 | 68,50 | 70,45 | 67,99 | 69,72 | 2,91% | 1.994.365,00 |
| 06.11.2025 | 65,46 | 68,50 | 64,74 | 67,75 | 4,63% | 1.842.831,00 |
| 05.11.2025 | 64,60 | 65,05 | 64,34 | 64,75 | 0,20% | 786.031,00 |
| 04.11.2025 | 63,98 | 64,78 | 63,79 | 64,62 | 1,17% | 584.398,00 |
| 03.11.2025 | 63,06 | 63,88 | 62,27 | 63,87 | 0,69% | 666.274,00 |
| 31.10.2025 | 63,49 | 63,88 | 62,66 | 63,43 | -0,35% | 1.237.382,00 |
| 30.10.2025 | 63,79 | 64,64 | 63,36 | 63,65 | -0,19% | 637.203,00 |
| 29.10.2025 | 65,19 | 65,40 | 63,54 | 63,77 | -2,42% | 762.560,00 |
| 28.10.2025 | 66,00 | 66,00 | 65,20 | 65,35 | -0,86% | 911.791,00 |
| 27.10.2025 | 65,78 | 66,14 | 65,18 | 65,92 | -0,36% | 720.868,00 |
| 24.10.2025 | 65,75 | 66,26 | 65,31 | 66,16 | 1,11% | 783.394,00 |
| 23.10.2025 | 65,56 | 65,56 | 64,68 | 65,43 | 0,28% | 1.048.609,00 |
| 22.10.2025 | 64,94 | 65,43 | 64,17 | 65,25 | 1,05% | 727.578,00 |
| 21.10.2025 | 64,65 | 64,97 | 64,39 | 64,57 | -0,40% | 643.579,00 |
| 20.10.2025 | 63,33 | 64,90 | 63,22 | 64,83 | 2,89% | 983.729,00 |
| 17.10.2025 | 62,42 | 63,01 | 62,26 | 63,01 | 0,98% | - |
| 16.10.2025 | 61,91 | 62,72 | 61,85 | 62,40 | 0,55% | 1.414.521,00 |
| 15.10.2025 | 61,10 | 62,19 | 61,10 | 62,06 | 1,65% | 925.857,00 |
| 14.10.2025 | 59,95 | 61,32 | 59,95 | 61,05 | 1,68% | 560.929,00 |
| 13.10.2025 | 60,36 | 60,83 | 59,91 | 60,04 | -0,63% | 373.764,00 |
| 10.10.2025 | 61,26 | 61,56 | 60,37 | 60,42 | -1,03% | 377.021,00 |
| 09.10.2025 | 61,98 | 62,11 | 60,98 | 61,05 | -1,18% | 555.120,00 |
| 08.10.2025 | 61,53 | 61,80 | 61,10 | 61,78 | 0,91% | 484.114,00 |
| 07.10.2025 | 60,51 | 61,28 | 60,39 | 61,22 | 1,16% | 403.718,00 |
| 06.10.2025 | 60,15 | 60,67 | 60,15 | 60,52 | 0,58% | 316.621,00 |
| 03.10.2025 | 59,83 | 60,52 | 59,77 | 60,17 | 0,69% | 476.661,00 |
| 02.10.2025 | 60,18 | 60,31 | 59,33 | 59,76 | -1,21% | 682.189,00 |
| 01.10.2025 | 61,64 | 61,64 | 60,43 | 60,49 | -1,79% | 408.051,00 |
| 30.09.2025 | 61,25 | 61,75 | 60,98 | 61,59 | 0,77% | 553.824,00 |
| 29.09.2025 | 60,93 | 61,24 | 60,60 | 61,12 | 0,34% | 649.767,00 |
| 26.09.2025 | 60,25 | 60,95 | 60,11 | 60,91 | 1,48% | 399.806,00 |
| 25.09.2025 | 60,25 | 60,63 | 59,69 | 60,02 | -0,03% | 646.158,00 |
| 24.09.2025 | 59,46 | 60,13 | 59,37 | 60,04 | 0,91% | 507.641,00 |
| 23.09.2025 | 58,80 | 59,61 | 58,71 | 59,50 | 0,98% | 341.151,00 |
| 22.09.2025 | 58,75 | 59,15 | 58,65 | 58,92 | 0,53% | 489.135,00 |
| 19.09.2025 | 58,92 | 58,92 | 58,32 | 58,61 | -0,17% | 888.808,00 |
| 18.09.2025 | 58,26 | 59,10 | 58,10 | 58,71 | 0,38% | 446.327,00 |
| 17.09.2025 | 58,57 | 59,00 | 58,29 | 58,49 | 0,26% | 669.560,00 |