79,175€
1,09%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,40 | 79,85 | 77,13 | 79,60 | 1,63% | - |
| 11.11.2026 | 77,98 | 78,85 | 77,40 | 78,33 | 0,51% | - |
| 10.11.2026 | 76,98 | 78,38 | 76,28 | 77,93 | 1,17% | - |
| 09.11.2026 | 76,05 | 77,33 | 75,80 | 77,03 | 0,52% | - |
| 06.11.2026 | 75,43 | 76,65 | 74,78 | 76,63 | -0,03% | - |
| 05.11.2026 | 74,75 | 77,05 | 74,75 | 76,65 | 1,52% | - |
| 04.11.2026 | 73,45 | 76,10 | 73,03 | 75,50 | 2,51% | - |
| 03.11.2026 | 73,73 | 73,98 | 73,18 | 73,65 | -0,20% | - |
| 02.11.2026 | 73,48 | 73,95 | 72,88 | 73,80 | 0,54% | - |
| 30.10.2026 | 73,03 | 73,55 | 72,78 | 73,40 | 0,62% | - |
| 29.10.2026 | 72,38 | 73,73 | 72,20 | 72,95 | 0,83% | - |
| 28.10.2026 | 73,53 | 73,63 | 71,95 | 72,35 | -0,58% | - |
| 27.10.2026 | 71,75 | 73,03 | 71,73 | 72,78 | 1,36% | - |
| 26.10.2026 | 70,93 | 71,88 | 70,75 | 71,80 | 1,74% | - |
| 23.10.2026 | 70,75 | 71,18 | 70,13 | 70,58 | -0,56% | - |
| 22.10.2026 | 69,95 | 71,13 | 69,43 | 70,98 | 1,54% | - |
| 21.10.2026 | 69,05 | 69,98 | 69,00 | 69,90 | 0,83% | - |
| 20.10.2026 | 68,15 | 69,33 | 67,98 | 69,33 | 2,14% | - |
| 19.10.2026 | 68,58 | 68,70 | 67,68 | 67,88 | -0,73% | - |
| 16.10.2026 | 67,60 | 68,53 | 67,15 | 68,38 | 1,64% | - |
| 15.10.2026 | 67,75 | 69,68 | 67,28 | 67,28 | -2,04% | - |
| 14.10.2026 | 68,95 | 69,63 | 67,93 | 68,68 | -0,43% | - |
| 13.10.2026 | 67,75 | 69,18 | 67,48 | 68,98 | 0,95% | 5,00 |
| 12.10.2026 | 67,85 | 68,60 | 66,48 | 68,33 | 0,74% | - |
| 09.10.2026 | 68,00 | 68,73 | 67,10 | 67,83 | -0,66% | - |
| 08.10.2026 | 68,95 | 68,95 | 66,00 | 68,28 | 0,15% | - |
| 07.10.2026 | 65,95 | 69,73 | 63,58 | 68,18 | 8,30% | - |
| 06.10.2026 | 62,83 | 63,48 | 62,75 | 62,95 | 0,32% | - |
| 05.10.2026 | 63,05 | 63,63 | 62,58 | 62,75 | -0,32% | - |
| 02.10.2026 | 62,40 | 63,93 | 61,88 | 62,95 | 0,76% | - |
| 01.10.2026 | 61,90 | 62,68 | 60,88 | 62,48 | 1,05% | - |
| 30.09.2026 | 61,90 | 62,30 | 61,63 | 61,83 | -0,56% | - |
| 29.09.2026 | 62,08 | 62,23 | 61,23 | 62,18 | 1,59% | - |
| 28.09.2026 | 61,90 | 62,38 | 59,48 | 61,20 | -1,33% | - |
| 25.09.2026 | 61,45 | 62,18 | 61,00 | 62,03 | 0,89% | - |
| 24.09.2026 | 61,93 | 62,33 | 61,33 | 61,48 | -0,77% | - |
| 23.09.2026 | 62,75 | 63,00 | 61,93 | 61,95 | -2,44% | - |
| 22.09.2026 | 62,70 | 64,23 | 62,38 | 63,50 | 0,99% | - |
| 21.09.2026 | 61,60 | 63,95 | 61,25 | 62,88 | 2,24% | - |
| 18.09.2026 | 62,15 | 62,25 | 60,93 | 61,50 | -1,17% | - |
| 17.09.2026 | 61,75 | 62,68 | 61,43 | 62,23 | 1,67% | - |
| 16.09.2026 | 60,63 | 61,63 | 60,55 | 61,20 | 0,82% | - |
| 15.09.2026 | 61,23 | 61,63 | 60,05 | 60,70 | -1,34% | - |
| 14.09.2026 | 61,58 | 62,43 | 61,33 | 61,53 | -0,28% | - |
| 11.09.2026 | 62,40 | 62,95 | 61,53 | 61,70 | -1,56% | - |
| 10.09.2026 | 62,58 | 63,13 | 62,40 | 62,68 | -0,48% | - |
| 09.09.2026 | 63,80 | 63,90 | 62,43 | 62,98 | -1,18% | - |
| 08.09.2026 | 62,68 | 64,30 | 62,03 | 63,73 | 1,76% | - |
| 07.09.2026 | 63,05 | 63,05 | 62,63 | 62,63 | -0,44% | - |
| 04.09.2026 | 63,05 | 63,55 | 62,68 | 62,90 | -0,40% | - |
| 03.09.2026 | 62,63 | 63,18 | 62,40 | 63,15 | 0,28% | - |
| 02.09.2026 | 62,73 | 63,13 | 61,80 | 62,98 | 0,92% | - |
| 01.09.2026 | 61,78 | 62,58 | 61,43 | 62,40 | 1,09% | - |
| 31.08.2026 | 62,70 | 62,78 | 61,43 | 61,73 | -1,71% | - |
| 28.08.2026 | 63,03 | 63,68 | 62,60 | 62,80 | -0,36% | - |
| 27.08.2026 | 63,20 | 63,45 | 62,45 | 63,03 | -0,24% | - |
| 26.08.2026 | 62,53 | 63,68 | 62,43 | 63,18 | 0,72% | - |
| 25.08.2026 | 62,15 | 62,78 | 61,60 | 62,73 | 1,58% | - |
| 24.08.2026 | 61,38 | 62,03 | 61,05 | 61,75 | 0,41% | - |
| 21.08.2026 | 62,83 | 63,05 | 61,33 | 61,50 | -2,38% | 21,00 |
| 20.08.2026 | 62,03 | 63,48 | 62,03 | 63,00 | 0,00% | - |
| 19.08.2026 | 63,23 | 63,45 | 62,28 | 63,00 | -0,43% | - |
| 18.08.2026 | 63,03 | 63,90 | 63,03 | 63,28 | 0,52% | - |
| 17.08.2026 | 63,55 | 63,58 | 62,75 | 62,95 | -2,21% | - |
| 14.08.2026 | 64,13 | 64,53 | 63,73 | 64,38 | 0,59% | - |
| 13.08.2026 | 63,48 | 64,48 | 63,48 | 64,00 | 0,39% | 15,00 |
| 12.08.2026 | 63,50 | 64,13 | 63,45 | 63,75 | 0,12% | - |
| 11.08.2026 | 63,83 | 64,48 | 63,13 | 63,68 | -0,35% | - |
| 10.08.2026 | 64,58 | 65,30 | 63,25 | 63,90 | -0,74% | - |
| 07.08.2026 | 63,20 | 65,15 | 62,48 | 64,38 | 0,98% | - |
| 06.08.2026 | 62,13 | 63,95 | 61,88 | 63,75 | 3,11% | - |
| 05.08.2026 | 62,85 | 62,98 | 61,28 | 61,83 | -1,28% | - |
| 04.08.2026 | 62,03 | 62,83 | 61,13 | 62,63 | 1,17% | 12,00 |
| 03.08.2026 | 62,08 | 62,75 | 61,33 | 61,90 | -0,04% | - |
| 31.07.2026 | 63,08 | 63,38 | 61,78 | 61,93 | -1,24% | 1,00 |
| 30.07.2026 | 63,53 | 64,03 | 62,68 | 62,70 | -2,03% | - |
| 29.07.2026 | 65,68 | 65,95 | 64,00 | 64,00 | -3,18% | - |
| 28.07.2026 | 65,70 | 66,83 | 65,65 | 66,10 | 0,61% | - |
| 27.07.2026 | 66,23 | 66,60 | 65,48 | 65,70 | -0,42% | - |
| 24.07.2026 | 66,38 | 66,60 | 65,85 | 65,98 | -0,08% | - |
| 23.07.2026 | 65,80 | 66,35 | 64,65 | 66,03 | 0,53% | - |
| 22.07.2026 | 65,03 | 65,70 | 64,78 | 65,68 | 1,55% | - |
| 21.07.2026 | 65,35 | 65,50 | 64,43 | 64,68 | -1,00% | - |
| 20.07.2026 | 65,23 | 66,28 | 65,03 | 65,33 | -0,38% | - |
| 17.07.2026 | 65,68 | 67,18 | 65,45 | 65,58 | -0,53% | - |
| 16.07.2026 | 64,73 | 66,00 | 64,53 | 65,93 | 1,23% | - |
| 15.07.2026 | 66,13 | 66,40 | 65,13 | 65,13 | -1,29% | - |
| 14.07.2026 | 66,60 | 67,13 | 65,63 | 65,98 | -0,90% | - |
| 13.07.2026 | 65,88 | 66,90 | 65,45 | 66,58 | 1,06% | - |
| 10.07.2026 | 64,13 | 66,30 | 63,95 | 65,88 | 3,09% | - |
| 09.07.2026 | 63,75 | 64,60 | 63,65 | 63,90 | 0,31% | - |
| 08.07.2026 | 64,18 | 65,05 | 63,13 | 63,70 | -0,51% | - |
| 07.07.2026 | 63,08 | 64,98 | 63,08 | 64,03 | 0,55% | - |
| 06.07.2026 | 64,50 | 65,13 | 63,53 | 63,68 | -1,09% | - |
| 03.07.2026 | 64,48 | 64,60 | 64,30 | 64,38 | -0,12% | - |
| 02.07.2026 | 64,73 | 65,00 | 64,15 | 64,45 | -1,15% | - |
| 01.07.2026 | 65,15 | 65,78 | 64,93 | 65,20 | -0,76% | - |
| 30.06.2026 | 65,85 | 66,25 | 65,38 | 65,70 | -0,04% | - |
| 29.06.2026 | 66,80 | 67,10 | 64,88 | 65,73 | -1,02% | - |
| 26.06.2026 | 65,33 | 66,55 | 64,75 | 66,40 | 1,57% | - |