72,838$
-1,82%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 74,39 | 74,39 | 72,66 | 72,82 | -1,85% | 658.045,00 |
| 08.09.2026 | 73,21 | 74,76 | 73,20 | 74,19 | 1,34% | 689.065,00 |
| 04.09.2026 | 72,83 | 73,62 | 72,75 | 73,21 | -0,12% | 716.755,00 |
| 03.09.2026 | 72,98 | 73,56 | 72,53 | 73,30 | 0,98% | 1.002.316,00 |
| 02.09.2026 | 72,41 | 73,12 | 71,72 | 72,59 | 0,26% | 983.794,00 |
| 01.09.2026 | 71,94 | 72,63 | 71,66 | 72,40 | 1,00% | 594.748,00 |
| 31.08.2026 | 72,25 | 72,33 | 71,22 | 71,68 | -1,54% | 789.442,00 |
| 28.08.2026 | 73,87 | 73,97 | 72,47 | 72,80 | -0,84% | 600.569,00 |
| 27.08.2026 | 73,00 | 73,70 | 72,58 | 73,42 | -0,49% | 605.203,00 |
| 26.08.2026 | 73,18 | 74,16 | 73,18 | 73,78 | 1,04% | 762.352,00 |
| 25.08.2026 | 72,33 | 73,49 | 71,81 | 73,02 | 1,37% | 1.045.901,00 |
| 24.08.2026 | 71,72 | 72,32 | 71,20 | 72,03 | 0,47% | 472.510,00 |
| 21.08.2026 | 73,42 | 73,66 | 71,62 | 71,69 | -2,18% | 742.897,00 |
| 20.08.2026 | 72,88 | 74,10 | 72,80 | 73,29 | 0,14% | 555.186,00 |
| 19.08.2026 | 73,83 | 73,83 | 72,59 | 73,19 | 0,05% | 984.861,00 |
| 18.08.2026 | 73,14 | 74,06 | 73,03 | 73,15 | -0,33% | 890.694,00 |
| 17.08.2026 | 73,28 | 73,54 | 72,72 | 73,39 | -1,21% | 771.458,00 |
| 14.08.2026 | 73,73 | 74,61 | 73,73 | 74,29 | 0,47% | 500.338,00 |
| 13.08.2026 | 73,63 | 74,40 | 73,63 | 73,94 | 1,07% | 645.795,00 |
| 12.08.2026 | 73,58 | 74,06 | 73,01 | 73,16 | -0,14% | 666.161,00 |
| 11.08.2026 | 73,80 | 74,23 | 72,86 | 73,26 | -0,60% | 631.330,00 |
| 10.08.2026 | 74,21 | 74,82 | 73,01 | 73,70 | -1,27% | 1.059.515,00 |
| 07.08.2026 | 72,37 | 75,31 | 71,98 | 74,65 | 2,61% | 918.907,00 |
| 06.08.2026 | 73,00 | 73,69 | 72,03 | 72,75 | 1,44% | 1.638.095,00 |
| 05.08.2026 | 72,27 | 72,27 | 70,80 | 71,72 | -0,72% | 774.973,00 |
| 04.08.2026 | 71,48 | 72,42 | 70,52 | 72,24 | 1,42% | 911.080,00 |
| 03.08.2026 | 71,20 | 72,24 | 70,79 | 71,23 | 0,03% | 885.041,00 |
| 31.07.2026 | 71,89 | 72,22 | 70,93 | 71,21 | -1,41% | 964.002,00 |
| 30.07.2026 | 73,19 | 73,60 | 71,99 | 72,23 | -0,97% | 539.109,00 |
| 29.07.2026 | 74,78 | 74,97 | 72,71 | 72,94 | -2,49% | 770.227,00 |
| 28.07.2026 | 74,93 | 75,99 | 74,74 | 74,80 | 0,19% | 615.840,00 |
| 27.07.2026 | 75,16 | 75,68 | 74,45 | 74,66 | -0,84% | 499.168,00 |
| 24.07.2026 | 75,43 | 75,84 | 74,89 | 75,29 | 0,25% | 696.432,00 |
| 23.07.2026 | 74,08 | 75,40 | 73,89 | 75,10 | 0,16% | 421.813,00 |
| 22.07.2026 | 74,69 | 75,11 | 74,07 | 74,98 | 0,92% | 501.099,00 |
| 21.07.2026 | 74,20 | 74,57 | 73,41 | 74,30 | -0,24% | 579.988,00 |
| 20.07.2026 | 74,66 | 75,67 | 74,30 | 74,48 | -0,17% | 581.556,00 |
| 17.07.2026 | 76,29 | 76,74 | 74,42 | 74,61 | -1,58% | 892.777,00 |
| 16.07.2026 | 74,35 | 75,92 | 74,35 | 75,81 | 2,16% | 928.960,00 |
| 15.07.2026 | 75,40 | 75,64 | 74,15 | 74,21 | -1,76% | 651.078,00 |
| 14.07.2026 | 76,39 | 76,62 | 74,98 | 75,54 | -0,34% | 708.726,00 |
| 13.07.2026 | 75,43 | 76,40 | 75,38 | 75,80 | 0,78% | 808.517,00 |
| 10.07.2026 | 73,95 | 75,77 | 73,37 | 75,21 | 2,63% | 965.325,00 |
| 09.07.2026 | 72,82 | 73,95 | 72,82 | 73,28 | 0,52% | 982.748,00 |
| 08.07.2026 | 73,11 | 74,23 | 72,64 | 72,90 | -0,48% | 748.450,00 |
| 07.07.2026 | 72,90 | 74,29 | 72,69 | 73,25 | 1,51% | 624.590,00 |
| 06.07.2026 | 73,49 | 74,32 | 72,12 | 72,16 | -2,21% | 899.275,00 |
| 02.07.2026 | 74,13 | 74,61 | 73,24 | 73,79 | 0,20% | 934.104,00 |
| 01.07.2026 | 74,54 | 74,90 | 73,58 | 73,64 | -1,02% | 601.760,00 |
| 30.06.2026 | 75,11 | 75,31 | 74,31 | 74,40 | -1,13% | 688.464,00 |
| 29.06.2026 | 75,37 | 75,59 | 74,10 | 75,25 | -1,04% | 940.701,00 |
| 26.06.2026 | 74,94 | 76,30 | 74,74 | 76,04 | 2,33% | 2.010.112,00 |
| 25.06.2026 | 74,99 | 75,06 | 74,10 | 74,31 | -0,34% | 507.646,00 |
| 24.06.2026 | 74,16 | 74,68 | 73,56 | 74,56 | 0,98% | 616.384,00 |
| 23.06.2026 | 73,27 | 73,93 | 72,63 | 73,84 | 1,26% | 741.239,00 |
| 22.06.2026 | 72,55 | 73,54 | 72,55 | 72,92 | 0,41% | 1.169.585,00 |
| 19.06.2026 | 72,70 | 72,72 | 72,61 | 72,62 | -0,18% | - |
| 18.06.2026 | 72,31 | 73,00 | 71,81 | 72,75 | 0,99% | 1.258.282,00 |
| 17.06.2026 | 73,51 | 73,71 | 71,63 | 72,04 | -2,00% | 1.034.366,00 |
| 16.06.2026 | 74,24 | 74,46 | 72,52 | 73,51 | -0,39% | 869.300,00 |
| 15.06.2026 | 72,51 | 74,17 | 72,02 | 73,80 | 0,41% | 861.144,00 |
| 12.06.2026 | 71,97 | 73,84 | 71,89 | 73,50 | 2,40% | 763.144,00 |
| 11.06.2026 | 73,13 | 73,63 | 71,68 | 71,78 | -0,22% | 1.240.195,00 |
| 10.06.2026 | 69,93 | 72,47 | 69,59 | 71,94 | 6,14% | 2.318.437,00 |
| 09.06.2026 | 72,09 | 73,00 | 67,47 | 67,78 | -6,11% | 3.640.891,00 |
| 08.06.2026 | 72,42 | 73,36 | 71,89 | 72,19 | -0,81% | 1.237.312,00 |
| 05.06.2026 | 71,96 | 73,42 | 71,94 | 72,78 | 1,22% | 1.107.626,00 |
| 04.06.2026 | 72,36 | 72,36 | 70,72 | 71,90 | 0,60% | 901.524,00 |
| 03.06.2026 | 71,69 | 73,24 | 70,76 | 71,47 | -0,80% | 1.608.753,00 |
| 02.06.2026 | 70,53 | 72,40 | 70,53 | 72,05 | 2,31% | 953.242,00 |
| 01.06.2026 | 72,33 | 72,67 | 70,39 | 70,42 | -3,30% | 997.871,00 |
| 29.05.2026 | 73,26 | 73,84 | 72,71 | 72,82 | -0,37% | 986.967,00 |
| 28.05.2026 | 74,20 | 74,73 | 73,06 | 73,09 | -1,89% | 612.862,00 |
| 27.05.2026 | 74,64 | 75,15 | 74,00 | 74,50 | -0,35% | 724.823,00 |
| 26.05.2026 | 74,47 | 75,12 | 74,19 | 74,76 | 0,63% | 449.999,00 |
| 22.05.2026 | 74,05 | 74,70 | 73,41 | 74,29 | 0,18% | 626.834,00 |
| 21.05.2026 | 73,40 | 74,31 | 73,18 | 74,16 | 0,43% | 722.874,00 |
| 20.05.2026 | 73,47 | 74,16 | 72,97 | 73,84 | 0,75% | 729.974,00 |
| 19.05.2026 | 73,55 | 74,11 | 73,20 | 73,29 | -0,93% | 733.127,00 |
| 18.05.2026 | 73,71 | 74,86 | 73,45 | 73,98 | 1,57% | 1.076.840,00 |
| 15.05.2026 | 73,48 | 73,48 | 71,94 | 72,84 | -2,16% | 1.476.951,00 |
| 14.05.2026 | 74,22 | 74,72 | 73,92 | 74,45 | 0,54% | 672.165,00 |
| 13.05.2026 | 73,69 | 74,17 | 72,98 | 74,05 | -0,34% | 778.899,00 |
| 12.05.2026 | 73,67 | 74,35 | 73,08 | 74,30 | 1,17% | 982.762,00 |
| 11.05.2026 | 75,64 | 75,98 | 73,41 | 73,44 | -2,38% | 961.286,00 |
| 08.05.2026 | 75,48 | 75,90 | 74,90 | 75,23 | 0,01% | 763.400,00 |
| 07.05.2026 | 72,51 | 76,63 | 71,80 | 75,22 | 1,76% | 1.275.253,00 |
| 06.05.2026 | 73,70 | 74,49 | 72,90 | 73,92 | 0,11% | 1.357.882,00 |
| 05.05.2026 | 75,12 | 75,48 | 73,74 | 73,84 | -1,44% | 710.475,00 |
| 04.05.2026 | 74,92 | 75,75 | 73,93 | 74,92 | -0,77% | 748.351,00 |
| 01.05.2026 | 75,30 | 76,45 | 74,86 | 75,50 | 0,28% | 776.461,00 |
| 30.04.2026 | 74,34 | 75,51 | 74,34 | 75,29 | 1,32% | 932.112,00 |
| 29.04.2026 | 74,84 | 75,39 | 74,22 | 74,31 | -1,24% | 661.881,00 |
| 28.04.2026 | 75,99 | 76,17 | 74,76 | 75,24 | 0,03% | 601.765,00 |
| 27.04.2026 | 74,61 | 75,66 | 74,20 | 75,22 | 1,42% | 625.126,00 |
| 24.04.2026 | 74,33 | 75,23 | 74,04 | 74,17 | -0,67% | 468.578,00 |
| 23.04.2026 | 73,18 | 74,80 | 72,68 | 74,67 | 2,95% | 635.559,00 |
| 22.04.2026 | 74,07 | 74,08 | 71,79 | 72,53 | -1,33% | 989.273,00 |
| 21.04.2026 | 75,88 | 75,88 | 73,24 | 73,51 | -2,76% | 853.766,00 |
| 20.04.2026 | 76,07 | 76,90 | 75,39 | 75,60 | -0,62% | 621.753,00 |