61,270€
-0,54%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 61,29 | 61,34 | 61,02 | 61,28 | -0,52% | - |
| 15.12.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,82% | - |
| 12.12.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,79% | - |
| 11.12.2025 | 60,62 | 60,62 | 60,62 | 60,62 | 0,53% | - |
| 10.12.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,67% | - |
| 09.12.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 0,37% | - |
| 08.12.2025 | 59,68 | 59,68 | 59,68 | 59,68 | -0,20% | - |
| 05.12.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -1,48% | - |
| 04.12.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,98% | - |
| 03.12.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -2,20% | - |
| 02.12.2025 | 62,14 | 62,68 | 62,14 | 62,68 | -0,85% | 60,00 |
| 01.12.2025 | 63,22 | 63,22 | 63,22 | 63,22 | 0,83% | - |
| 28.11.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,06% | - |
| 27.11.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 1,36% | - |
| 26.11.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 0,59% | - |
| 25.11.2025 | 61,46 | 61,46 | 61,46 | 61,46 | 1,49% | - |
| 24.11.2025 | 60,56 | 60,56 | 60,56 | 60,56 | 0,23% | - |
| 21.11.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 0,30% | - |
| 20.11.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -0,20% | - |
| 19.11.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 1,21% | - |
| 18.11.2025 | 59,68 | 59,68 | 59,64 | 59,64 | 0,40% | - |
| 17.11.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,13% | - |
| 14.11.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -3,07% | - |
| 13.11.2025 | 61,98 | 61,98 | 61,98 | 61,98 | 0,36% | - |
| 12.11.2025 | 61,84 | 61,84 | 61,76 | 61,76 | 0,78% | 80,00 |
| 11.11.2025 | 61,28 | 61,28 | 61,28 | 61,28 | 3,51% | - |
| 10.11.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 1,23% | - |
| 07.11.2025 | 58,50 | 58,50 | 58,48 | 58,48 | 4,32% | - |
| 06.11.2025 | 56,06 | 56,06 | 56,06 | 56,06 | 0,14% | - |
| 05.11.2025 | 55,98 | 55,98 | 55,98 | 55,98 | 1,71% | - |
| 04.11.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,58% | - |
| 03.11.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -0,18% | - |
| 31.10.2025 | 54,82 | 54,82 | 54,82 | 54,82 | 0,40% | - |
| 30.10.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -2,43% | - |
| 29.10.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -0,60% | - |
| 28.10.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,71% | - |
| 27.10.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,57% | - |
| 24.10.2025 | 56,18 | 56,38 | 56,18 | 56,38 | 0,68% | 27,00 |
| 23.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,16% | - |
| 22.10.2025 | 55,36 | 55,36 | 55,36 | 55,36 | -0,25% | - |
| 21.10.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 3,20% | - |
| 20.10.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 1,28% | - |
| 17.10.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,26% | - |
| 16.10.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 1,30% | - |
| 15.10.2025 | 52,28 | 52,28 | 52,28 | 52,28 | 1,44% | - |
| 14.10.2025 | 51,54 | 51,54 | 51,54 | 51,54 | -0,69% | - |
| 13.10.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,18% | - |
| 10.10.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,50% | - |
| 09.10.2025 | 52,86 | 53,32 | 52,86 | 53,32 | 1,64% | 100,00 |
| 08.10.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 1,90% | - |
| 07.10.2025 | 51,48 | 51,48 | 51,48 | 51,48 | 0,70% | - |
| 06.10.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,71% | - |
| 03.10.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -1,05% | - |
| 02.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,50% | - |
| 01.10.2025 | 52,08 | 52,08 | 52,08 | 52,08 | -0,31% | - |
| 30.09.2025 | 51,84 | 52,24 | 51,84 | 52,24 | 0,23% | 36,00 |
| 29.09.2025 | 51,70 | 52,12 | 51,70 | 52,12 | 1,88% | 20,00 |
| 26.09.2025 | 51,16 | 51,16 | 51,16 | 51,16 | 0,55% | - |
| 25.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 1,35% | - |
| 24.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,01% | - |
| 23.09.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,24% | - |
| 22.09.2025 | 49,66 | 49,82 | 49,66 | 49,82 | 0,38% | 100,00 |
| 19.09.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,40% | - |
| 18.09.2025 | 49,43 | 49,43 | 49,43 | 49,43 | 0,96% | - |
| 17.09.2025 | 48,96 | 48,96 | 48,96 | 48,96 | -2,59% | - |
| 16.09.2025 | 50,26 | 50,26 | 50,26 | 50,26 | -0,36% | - |
| 15.09.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 0,00% | - |
| 12.09.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 0,77% | - |
| 11.09.2025 | 50,22 | 50,67 | 49,79 | 50,06 | 0,35% | - |
| 10.09.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -0,15% | - |
| 09.09.2025 | 49,66 | 50,02 | 49,42 | 49,96 | -0,32% | - |
| 08.09.2025 | 50,74 | 51,01 | 50,06 | 50,12 | -1,31% | - |
| 05.09.2025 | 50,78 | 50,78 | 50,78 | 50,78 | -0,08% | - |
| 04.09.2025 | 50,82 | 50,82 | 50,82 | 50,82 | -0,47% | - |
| 03.09.2025 | 50,92 | 51,06 | 50,92 | 51,06 | 0,24% | 17,00 |
| 02.09.2025 | 50,94 | 50,94 | 50,94 | 50,94 | 0,12% | - |
| 01.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,20% | - |
| 29.08.2025 | 50,98 | 50,98 | 50,98 | 50,98 | -1,12% | - |
| 28.08.2025 | 51,56 | 51,56 | 51,56 | 51,56 | 0,55% | - |
| 27.08.2025 | 51,28 | 51,28 | 51,28 | 51,28 | -0,47% | - |
| 26.08.2025 | 51,52 | 51,52 | 51,52 | 51,52 | -0,69% | - |
| 25.08.2025 | 51,88 | 51,88 | 51,88 | 51,88 | 1,13% | - |
| 22.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,00% | - |
| 21.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -2,17% | - |
| 20.08.2025 | 52,06 | 52,44 | 52,06 | 52,44 | -0,04% | 10,00 |
| 19.08.2025 | 51,56 | 52,46 | 51,56 | 52,46 | 1,20% | 242,00 |
| 18.08.2025 | 51,84 | 51,84 | 51,84 | 51,84 | -1,67% | - |
| 15.08.2025 | 52,72 | 52,72 | 52,72 | 52,72 | 0,84% | - |
| 14.08.2025 | 52,28 | 52,28 | 52,28 | 52,28 | 0,58% | - |
| 13.08.2025 | 51,98 | 51,98 | 51,98 | 51,98 | 0,39% | - |
| 12.08.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -1,37% | - |
| 11.08.2025 | 51,94 | 52,50 | 51,94 | 52,50 | 1,74% | 25,00 |
| 08.08.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 1,26% | - |
| 07.08.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 0,47% | - |
| 06.08.2025 | 50,72 | 50,72 | 50,72 | 50,72 | -0,08% | - |
| 05.08.2025 | 50,76 | 50,76 | 50,76 | 50,76 | 0,51% | - |
| 04.08.2025 | 49,70 | 50,50 | 49,70 | 50,50 | 0,40% | 1.600,00 |
| 01.08.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 1,17% | - |
| 31.07.2025 | 49,72 | 49,72 | 49,72 | 49,72 | 2,07% | - |
| 30.07.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 1,25% | - |