62,050€
-0,56%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 62,30 | 63,02 | 61,94 | 62,03 | -0,59% | - |
| 27.02.2026 | 62,57 | 62,87 | 61,79 | 62,40 | 0,06% | - |
| 26.02.2026 | 62,17 | 62,76 | 61,96 | 62,36 | 0,13% | - |
| 25.02.2026 | 62,62 | 62,89 | 61,63 | 62,28 | -0,34% | - |
| 24.02.2026 | 62,35 | 63,49 | 61,42 | 62,49 | 0,66% | - |
| 23.02.2026 | 61,66 | 63,18 | 60,91 | 62,08 | -0,05% | - |
| 20.02.2026 | 62,01 | 62,45 | 61,56 | 62,11 | 0,58% | - |
| 19.02.2026 | 62,03 | 63,12 | 61,49 | 61,75 | -0,58% | - |
| 18.02.2026 | 62,05 | 63,28 | 61,85 | 62,11 | -0,26% | - |
| 17.02.2026 | 61,85 | 63,58 | 61,81 | 62,27 | -0,38% | - |
| 16.02.2026 | 62,39 | 62,95 | 62,35 | 62,51 | 0,05% | - |
| 13.02.2026 | 61,69 | 62,53 | 61,48 | 62,48 | 0,18% | - |
| 12.02.2026 | 61,31 | 62,38 | 61,09 | 62,37 | 1,53% | - |
| 11.02.2026 | 60,89 | 61,46 | 60,67 | 61,43 | 1,09% | - |
| 10.02.2026 | 60,00 | 60,80 | 59,85 | 60,77 | 1,44% | - |
| 09.02.2026 | 61,03 | 61,18 | 59,14 | 59,91 | -2,63% | - |
| 06.02.2026 | 63,42 | 64,23 | 61,53 | 61,53 | -2,83% | - |
| 05.02.2026 | 61,85 | 63,83 | 61,85 | 63,32 | 1,39% | - |
| 04.02.2026 | 62,71 | 63,44 | 61,92 | 62,45 | -0,13% | - |
| 03.02.2026 | 62,07 | 62,60 | 61,32 | 62,53 | 1,81% | - |
| 02.02.2026 | 61,85 | 62,09 | 60,80 | 61,42 | -0,42% | - |
| 30.01.2026 | 60,87 | 61,78 | 60,49 | 61,68 | 1,51% | - |
| 29.01.2026 | 61,27 | 61,32 | 60,11 | 60,76 | 0,90% | - |
| 28.01.2026 | 61,37 | 61,55 | 60,18 | 60,22 | -1,49% | - |
| 27.01.2026 | 61,16 | 61,98 | 60,50 | 61,13 | -0,13% | 1,00 |
| 26.01.2026 | 60,67 | 61,49 | 60,29 | 61,21 | 1,12% | - |
| 23.01.2026 | 61,59 | 61,72 | 60,29 | 60,53 | -2,61% | - |
| 22.01.2026 | 62,37 | 62,92 | 61,73 | 62,15 | -0,94% | - |
| 21.01.2026 | 61,85 | 62,74 | 61,56 | 62,74 | 1,23% | - |
| 20.01.2026 | 62,49 | 62,52 | 61,11 | 61,98 | -0,80% | - |
| 19.01.2026 | 62,52 | 62,71 | 62,42 | 62,48 | -1,08% | - |
| 16.01.2026 | 63,00 | 63,16 | 62,24 | 63,16 | 0,24% | - |
| 15.01.2026 | 61,91 | 63,52 | 61,62 | 63,01 | 1,78% | - |
| 14.01.2026 | 60,77 | 62,03 | 60,45 | 61,91 | 2,47% | - |
| 13.01.2026 | 60,55 | 61,58 | 60,34 | 60,42 | 0,08% | - |
| 12.01.2026 | 60,79 | 61,73 | 60,13 | 60,37 | -0,64% | - |
| 09.01.2026 | 61,07 | 62,00 | 60,13 | 60,76 | -0,16% | 411,00 |
| 08.01.2026 | 61,57 | 62,47 | 60,05 | 60,86 | -0,80% | - |
| 07.01.2026 | 58,42 | 61,37 | 58,42 | 61,35 | 3,32% | - |
| 06.01.2026 | 59,16 | 59,81 | 58,75 | 59,38 | 0,35% | - |
| 05.01.2026 | 59,60 | 60,41 | 58,28 | 59,17 | -0,37% | - |
| 02.01.2026 | 59,08 | 59,74 | 58,52 | 59,39 | 0,32% | - |
| 30.12.2025 | 59,24 | 59,77 | 59,18 | 59,20 | -0,19% | - |
| 29.12.2025 | 58,96 | 59,62 | 58,64 | 59,31 | 0,92% | - |
| 23.12.2025 | 58,43 | 58,96 | 58,27 | 58,77 | 0,00% | - |
| 22.12.2025 | 57,64 | 58,77 | 57,33 | 58,77 | 2,12% | - |
| 19.12.2025 | 58,82 | 59,09 | 57,55 | 57,55 | -2,89% | - |
| 18.12.2025 | 60,13 | 60,48 | 59,16 | 59,26 | -1,23% | - |
| 17.12.2025 | 61,35 | 61,35 | 59,37 | 60,00 | -0,48% | 5,00 |
| 16.12.2025 | 61,35 | 61,35 | 60,16 | 60,29 | -1,58% | - |
| 15.12.2025 | 61,85 | 62,16 | 60,45 | 61,26 | -1,19% | - |
| 12.12.2025 | 61,35 | 62,23 | 61,33 | 62,00 | 1,21% | - |
| 11.12.2025 | 60,89 | 61,87 | 60,63 | 61,26 | 1,14% | - |
| 10.12.2025 | 60,67 | 60,94 | 60,43 | 60,57 | -0,08% | - |
| 09.12.2025 | 60,27 | 61,26 | 60,17 | 60,62 | 0,45% | - |
| 08.12.2025 | 60,07 | 60,78 | 59,83 | 60,35 | 0,50% | - |
| 05.12.2025 | 60,11 | 60,50 | 59,58 | 60,05 | -0,30% | - |
| 04.12.2025 | 60,99 | 61,13 | 60,10 | 60,23 | -1,29% | - |
| 03.12.2025 | 61,73 | 62,00 | 60,57 | 61,02 | -1,55% | 70,00 |
| 02.12.2025 | 62,32 | 62,74 | 61,58 | 61,98 | -0,74% | - |
| 01.12.2025 | 63,64 | 63,64 | 62,12 | 62,44 | -1,85% | - |
| 28.11.2025 | 63,08 | 63,82 | 63,00 | 63,62 | 1,08% | - |
| 27.11.2025 | 62,87 | 63,05 | 62,87 | 62,94 | 0,38% | - |
| 26.11.2025 | 62,23 | 62,76 | 61,90 | 62,70 | 0,59% | - |
| 25.11.2025 | 61,75 | 62,41 | 61,49 | 62,33 | 1,02% | 51,00 |
| 24.11.2025 | 60,83 | 61,93 | 60,42 | 61,70 | 1,38% | 70,00 |
| 21.11.2025 | 60,89 | 61,39 | 60,53 | 60,86 | -0,07% | - |
| 20.11.2025 | 60,41 | 62,20 | 60,41 | 60,90 | -0,20% | - |
| 19.11.2025 | 60,62 | 61,34 | 60,61 | 61,02 | 0,81% | - |
| 18.11.2025 | 59,77 | 60,99 | 59,39 | 60,53 | 0,85% | - |
| 17.11.2025 | 59,73 | 60,87 | 59,59 | 60,02 | -0,63% | - |
| 14.11.2025 | 60,46 | 61,24 | 59,19 | 60,40 | -0,08% | 50,00 |
| 13.11.2025 | 62,45 | 62,48 | 60,35 | 60,45 | -2,58% | 60,00 |
| 12.11.2025 | 62,17 | 63,42 | 61,52 | 62,05 | 0,11% | 211,00 |
| 11.11.2025 | 61,56 | 62,10 | 61,13 | 61,98 | 0,52% | - |
| 10.11.2025 | 60,95 | 61,68 | 59,16 | 61,66 | 1,50% | - |
| 07.11.2025 | 58,82 | 60,97 | 58,51 | 60,75 | 3,46% | - |
| 06.11.2025 | 56,61 | 59,28 | 55,76 | 58,72 | 4,60% | 82,00 |
| 05.11.2025 | 56,29 | 56,74 | 56,07 | 56,14 | -0,48% | - |
| 04.11.2025 | 55,49 | 56,45 | 54,75 | 56,41 | 2,23% | - |
| 03.11.2025 | 55,05 | 55,30 | 53,85 | 55,18 | 0,18% | - |
| 31.10.2025 | 55,04 | 55,20 | 54,19 | 55,08 | 0,35% | - |
| 30.10.2025 | 54,98 | 55,84 | 54,68 | 54,89 | -0,02% | - |
| 29.10.2025 | 56,09 | 56,51 | 54,83 | 54,90 | -3,11% | - |
| 28.10.2025 | 56,62 | 57,24 | 55,89 | 56,66 | 0,14% | - |
| 27.10.2025 | 56,59 | 57,27 | 56,14 | 56,58 | -0,49% | - |
| 24.10.2025 | 56,35 | 56,87 | 56,18 | 56,86 | 1,10% | - |
| 23.10.2025 | 56,19 | 56,68 | 55,69 | 56,24 | 0,02% | - |
| 22.10.2025 | 55,67 | 56,35 | 55,34 | 56,23 | 0,90% | - |
| 21.10.2025 | 55,69 | 56,01 | 55,38 | 55,73 | 0,04% | - |
| 20.10.2025 | 54,22 | 55,74 | 54,11 | 55,71 | 3,51% | 30,00 |
| 17.10.2025 | 52,94 | 53,84 | 52,68 | 53,82 | 0,86% | - |
| 16.10.2025 | 53,30 | 53,73 | 52,83 | 53,36 | 0,43% | - |
| 15.10.2025 | 52,66 | 53,38 | 52,35 | 53,13 | 1,51% | - |
| 14.10.2025 | 51,91 | 52,40 | 51,44 | 52,34 | 0,96% | - |
| 13.10.2025 | 51,91 | 52,63 | 51,78 | 51,84 | -0,77% | - |
| 10.10.2025 | 52,80 | 53,33 | 52,20 | 52,24 | -1,23% | - |
| 09.10.2025 | 53,03 | 53,57 | 52,78 | 52,89 | -0,11% | - |
| 08.10.2025 | 52,52 | 53,19 | 52,51 | 52,95 | 0,88% | - |
| 07.10.2025 | 51,67 | 52,51 | 51,21 | 52,49 | 2,08% | 1,00 |