71,913$
-0,22%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 72,91 | 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 |
| 16.09.2025 | 59,17 | 59,46 | 58,26 | 58,34 | -1,87% | 562.824,00 |
| 15.09.2025 | 59,22 | 59,78 | 59,22 | 59,45 | 0,10% | 439.853,00 |
| 12.09.2025 | 59,20 | 59,46 | 59,01 | 59,39 | -0,05% | 338.148,00 |
| 11.09.2025 | 58,79 | 59,45 | 58,45 | 59,42 | 1,19% | 468.090,00 |
| 10.09.2025 | 58,57 | 58,96 | 58,25 | 58,72 | 0,12% | 359.142,00 |
| 09.09.2025 | 58,29 | 58,84 | 58,06 | 58,65 | 0,33% | 425.726,00 |
| 08.09.2025 | 59,57 | 59,57 | 58,22 | 58,46 | -2,06% | 382.998,00 |
| 05.09.2025 | 59,41 | 59,98 | 59,41 | 59,69 | 0,22% | 429.489,00 |
| 04.09.2025 | 59,86 | 60,02 | 59,03 | 59,56 | 0,19% | 641.737,00 |
| 03.09.2025 | 59,30 | 59,69 | 59,11 | 59,45 | -0,32% | 437.963,00 |
| 02.09.2025 | 59,12 | 60,04 | 59,12 | 59,64 | -0,28% | 550.416,00 |
| 29.08.2025 | 59,80 | 60,13 | 59,67 | 59,81 | 0,12% | 565.377,00 |
| 28.08.2025 | 60,45 | 60,45 | 59,70 | 59,74 | -0,96% | 452.686,00 |
| 27.08.2025 | 59,74 | 60,36 | 59,57 | 60,32 | 0,94% | 546.415,00 |
| 26.08.2025 | 60,25 | 60,43 | 59,76 | 59,76 | -0,81% | 728.049,00 |
| 25.08.2025 | 60,89 | 61,01 | 60,22 | 60,25 | -1,29% | 506.150,00 |
| 22.08.2025 | 60,05 | 61,13 | 60,01 | 61,04 | 2,21% | 608.119,00 |
| 21.08.2025 | 60,00 | 60,27 | 59,63 | 59,72 | -0,52% | 1.038.548,00 |
| 20.08.2025 | 61,53 | 62,14 | 60,01 | 60,03 | -1,38% | 1.384.795,00 |
| 19.08.2025 | 59,50 | 61,22 | 59,50 | 60,87 | 0,86% | 1.326.538,00 |
| 18.08.2025 | 61,19 | 61,21 | 60,27 | 60,35 | -2,06% | 893.616,00 |
| 15.08.2025 | 61,61 | 61,87 | 61,05 | 61,62 | 0,02% | 1.025.387,00 |
| 14.08.2025 | 61,37 | 61,94 | 61,25 | 61,61 | 0,21% | 640.795,00 |
| 13.08.2025 | 61,03 | 61,56 | 60,80 | 61,48 | 0,77% | 940.386,00 |
| 12.08.2025 | 60,55 | 61,28 | 60,20 | 61,01 | 1,04% | 606.649,00 |
| 11.08.2025 | 60,94 | 61,05 | 60,19 | 60,38 | -0,82% | 576.026,00 |
| 08.08.2025 | 60,35 | 60,99 | 60,17 | 60,88 | 0,88% | 505.352,00 |
| 07.08.2025 | 59,99 | 60,38 | 59,61 | 60,35 | 0,97% | 951.083,00 |
| 06.08.2025 | 59,00 | 60,05 | 58,75 | 59,77 | 1,31% | 849.114,00 |
| 05.08.2025 | 58,85 | 59,07 | 58,68 | 59,00 | 0,20% | 825.477,00 |
| 04.08.2025 | 57,90 | 59,08 | 57,89 | 58,88 | 1,83% | 644.160,00 |
| 01.08.2025 | 58,00 | 58,44 | 57,70 | 57,82 | 0,07% | 609.617,00 |
| 31.07.2025 | 57,13 | 57,84 | 56,31 | 57,78 | 1,17% | 1.008.816,00 |
| 30.07.2025 | 56,55 | 57,76 | 56,46 | 57,11 | 1,03% | 1.011.886,00 |
| 29.07.2025 | 55,97 | 56,59 | 55,79 | 56,53 | 1,18% | 531.385,00 |
| 28.07.2025 | 56,56 | 56,89 | 55,87 | 55,87 | -1,41% | 543.941,00 |
| 25.07.2025 | 56,43 | 56,77 | 56,28 | 56,67 | 0,68% | 528.862,00 |