63,825€
-0,93%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 64,18 | 64,35 | 63,63 | 64,00 | -0,66% | - |
| 07.05.2026 | 62,93 | 65,18 | 61,78 | 64,43 | 2,30% | 66,00 |
| 06.05.2026 | 63,08 | 63,45 | 62,08 | 62,98 | -1,98% | 1,00 |
| 05.05.2026 | 64,48 | 64,48 | 64,15 | 64,25 | 0,31% | - |
| 04.05.2026 | 64,43 | 64,93 | 63,25 | 64,05 | -0,08% | 9,00 |
| 30.04.2026 | 63,58 | 64,45 | 63,20 | 64,10 | 0,59% | - |
| 29.04.2026 | 64,23 | 64,50 | 63,55 | 63,73 | -0,47% | - |
| 28.04.2026 | 64,23 | 65,15 | 63,83 | 64,03 | -0,39% | - |
| 27.04.2026 | 63,28 | 64,48 | 63,25 | 64,28 | 1,18% | - |
| 24.04.2026 | 64,55 | 64,55 | 63,35 | 63,53 | 0,00% | - |
| 23.04.2026 | 61,98 | 63,63 | 61,55 | 63,53 | 3,29% | - |
| 22.04.2026 | 62,63 | 63,43 | 61,35 | 61,50 | -1,87% | - |
| 21.04.2026 | 64,20 | 64,70 | 62,35 | 62,68 | -2,83% | - |
| 20.04.2026 | 64,63 | 65,35 | 64,15 | 64,50 | 0,27% | - |
| 17.04.2026 | 65,23 | 66,53 | 63,88 | 64,33 | -1,08% | - |
| 16.04.2026 | 64,88 | 65,53 | 64,53 | 65,03 | -0,19% | - |
| 15.04.2026 | 64,60 | 66,68 | 64,40 | 65,15 | 0,97% | - |
| 14.04.2026 | 61,33 | 64,90 | 60,63 | 64,53 | 5,69% | 72,00 |
| 13.04.2026 | 62,78 | 63,03 | 61,05 | 61,05 | -2,67% | - |
| 10.04.2026 | 63,28 | 63,33 | 62,53 | 62,73 | -0,67% | - |
| 09.04.2026 | 63,28 | 63,73 | 62,88 | 63,15 | -1,29% | - |
| 08.04.2026 | 62,93 | 64,15 | 62,53 | 63,98 | 0,75% | - |
| 07.04.2026 | 61,33 | 64,18 | 61,33 | 63,50 | 3,56% | - |
| 02.04.2026 | 60,27 | 61,40 | 59,84 | 61,32 | 1,52% | - |
| 01.04.2026 | 59,14 | 60,78 | 59,14 | 60,40 | 1,12% | - |
| 31.03.2026 | 60,46 | 61,07 | 58,63 | 59,73 | -1,06% | - |
| 30.03.2026 | 59,69 | 61,17 | 59,67 | 60,37 | 1,43% | - |
| 27.03.2026 | 59,34 | 59,59 | 58,96 | 59,52 | 0,37% | - |
| 26.03.2026 | 59,36 | 60,01 | 59,14 | 59,30 | -0,37% | - |
| 25.03.2026 | 59,06 | 60,05 | 59,06 | 59,52 | 0,49% | - |
| 24.03.2026 | 59,25 | 60,26 | 58,55 | 59,23 | 0,29% | - |
| 23.03.2026 | 58,62 | 60,11 | 58,06 | 59,06 | 0,51% | 35,00 |
| 20.03.2026 | 61,38 | 61,65 | 58,41 | 58,76 | -4,10% | 35,00 |
| 19.03.2026 | 62,30 | 62,49 | 60,95 | 61,27 | -0,26% | - |
| 18.03.2026 | 62,05 | 62,48 | 60,60 | 61,43 | -0,86% | - |
| 17.03.2026 | 62,46 | 62,87 | 60,78 | 61,96 | -1,09% | - |
| 16.03.2026 | 63,47 | 63,82 | 62,52 | 62,64 | -1,06% | 1,00 |
| 13.03.2026 | 61,83 | 63,86 | 61,27 | 63,31 | 4,78% | - |
| 12.03.2026 | 60,75 | 60,75 | 60,16 | 60,42 | -0,72% | - |
| 11.03.2026 | 60,98 | 61,66 | 60,56 | 60,86 | -2,03% | - |
| 10.03.2026 | 62,48 | 62,76 | 61,35 | 62,12 | -0,46% | - |
| 09.03.2026 | 62,57 | 63,43 | 61,79 | 62,41 | -1,76% | 10,00 |
| 06.03.2026 | 64,03 | 64,17 | 62,56 | 63,53 | -0,41% | - |
| 05.03.2026 | 65,11 | 65,34 | 63,54 | 63,79 | -1,95% | - |
| 04.03.2026 | 63,99 | 65,11 | 62,98 | 65,06 | 2,59% | - |
| 03.03.2026 | 62,93 | 64,05 | 62,21 | 63,42 | 0,86% | - |
| 02.03.2026 | 62,30 | 63,46 | 61,84 | 62,88 | 0,77% | - |
| 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% | - |