79,200€
1,02%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,48 | 79,88 | 77,55 | 79,20 | 1,02% | - |
| 11.11.2026 | 78,03 | 78,60 | 77,40 | 78,40 | 0,26% | 159,00 |
| 10.11.2026 | 76,93 | 78,38 | 76,25 | 78,20 | 1,56% | 72,00 |
| 09.11.2026 | 76,05 | 77,33 | 75,80 | 77,00 | 1,05% | 1.247,00 |
| 06.11.2026 | 75,60 | 76,90 | 74,93 | 76,20 | 0,93% | 292,00 |
| 05.11.2026 | 74,80 | 77,15 | 74,15 | 75,50 | 0,60% | 112,00 |
| 04.11.2026 | 73,18 | 76,08 | 73,05 | 75,05 | 2,18% | 1.093,00 |
| 03.11.2026 | 73,68 | 73,98 | 73,13 | 73,45 | -0,41% | 157,00 |
| 02.11.2026 | 73,30 | 74,10 | 72,85 | 73,75 | 0,34% | 22,00 |
| 30.10.2026 | 72,88 | 73,55 | 72,68 | 73,50 | 0,82% | - |
| 29.10.2026 | 72,58 | 73,63 | 72,45 | 72,90 | 0,62% | 1.340,00 |
| 28.10.2026 | 73,60 | 73,63 | 71,90 | 72,45 | -1,50% | 369,00 |
| 27.10.2026 | 71,90 | 73,60 | 71,70 | 73,55 | 2,44% | 280,00 |
| 26.10.2026 | 70,93 | 71,85 | 70,73 | 71,80 | 1,27% | 62,00 |
| 23.10.2026 | 70,78 | 71,33 | 70,10 | 70,90 | 0,18% | 28,00 |
| 22.10.2026 | 69,88 | 71,13 | 69,83 | 70,78 | 1,18% | 66,00 |
| 21.10.2026 | 69,15 | 70,00 | 68,95 | 69,95 | 1,38% | 98,00 |
| 20.10.2026 | 68,08 | 69,33 | 68,00 | 69,00 | 1,25% | 55,00 |
| 19.10.2026 | 68,30 | 68,53 | 67,68 | 68,15 | -0,15% | 13,00 |
| 16.10.2026 | 67,58 | 68,53 | 67,13 | 68,25 | 0,89% | 138,00 |
| 15.10.2026 | 67,58 | 67,70 | 67,20 | 67,65 | -1,38% | - |
| 14.10.2026 | 68,90 | 69,65 | 67,90 | 68,60 | -0,58% | 56,00 |
| 13.10.2026 | 68,33 | 69,28 | 67,48 | 69,00 | 0,80% | 109,00 |
| 12.10.2026 | 67,70 | 68,45 | 66,83 | 68,45 | 1,03% | 425,00 |
| 09.10.2026 | 68,08 | 68,55 | 67,08 | 67,75 | -0,81% | 44,00 |
| 08.10.2026 | 67,78 | 68,45 | 65,98 | 68,30 | 0,74% | 1.292,00 |
| 07.10.2026 | 65,93 | 69,70 | 63,45 | 67,80 | 7,19% | 2.540,00 |
| 06.10.2026 | 62,85 | 63,48 | 62,50 | 63,25 | 0,56% | 43,00 |
| 05.10.2026 | 63,38 | 63,53 | 62,58 | 62,90 | -0,24% | 29,00 |
| 02.10.2026 | 62,38 | 63,93 | 62,08 | 63,05 | 0,96% | 353,00 |
| 01.10.2026 | 61,93 | 62,68 | 60,88 | 62,45 | 0,89% | 14,00 |
| 30.09.2026 | 61,98 | 62,28 | 61,70 | 61,90 | -0,16% | 96,00 |
| 29.09.2026 | 61,43 | 62,23 | 61,23 | 62,00 | 1,06% | 214,00 |
| 28.09.2026 | 61,93 | 62,05 | 59,43 | 61,35 | -0,89% | 15,00 |
| 25.09.2026 | 61,48 | 62,18 | 61,03 | 61,90 | 0,65% | 1.018,00 |
| 24.09.2026 | 61,98 | 62,48 | 61,30 | 61,50 | -0,73% | - |
| 23.09.2026 | 62,83 | 62,98 | 61,85 | 61,95 | -1,20% | 712,00 |
| 22.09.2026 | 62,75 | 64,23 | 62,50 | 62,70 | -0,16% | 141,00 |
| 21.09.2026 | 61,38 | 63,93 | 61,25 | 62,80 | 2,36% | 1.279,00 |
| 18.09.2026 | 62,08 | 62,25 | 60,90 | 61,35 | -1,29% | 312,00 |
| 17.09.2026 | 61,48 | 62,68 | 61,40 | 62,15 | 1,14% | 326,00 |
| 16.09.2026 | 60,58 | 61,65 | 60,53 | 61,45 | 1,32% | 4,00 |
| 15.09.2026 | 61,23 | 61,33 | 60,03 | 60,65 | -0,82% | 247,00 |
| 14.09.2026 | 61,68 | 62,13 | 61,05 | 61,15 | -0,57% | 162,00 |
| 11.09.2026 | 62,28 | 62,80 | 61,50 | 61,50 | -1,20% | 128,00 |
| 10.09.2026 | 62,60 | 63,15 | 62,25 | 62,25 | -0,64% | - |
| 09.09.2026 | 63,80 | 63,88 | 62,40 | 62,65 | -1,96% | 328,00 |
| 08.09.2026 | 62,70 | 64,30 | 62,33 | 63,90 | 2,12% | 153,00 |
| 07.09.2026 | 63,03 | 63,05 | 62,53 | 62,58 | -0,75% | 210,00 |
| 04.09.2026 | 63,03 | 63,40 | 62,68 | 63,05 | 0,08% | 198,00 |
| 03.09.2026 | 62,55 | 63,23 | 62,40 | 63,00 | 0,48% | 140,00 |
| 02.09.2026 | 62,50 | 63,10 | 61,75 | 62,70 | 0,48% | 154,00 |
| 01.09.2026 | 61,73 | 62,60 | 61,73 | 62,40 | 1,13% | 257,00 |
| 31.08.2026 | 62,85 | 62,88 | 61,40 | 61,70 | -1,91% | 353,00 |
| 28.08.2026 | 63,08 | 63,70 | 62,58 | 62,90 | -0,32% | 45,00 |
| 27.08.2026 | 63,30 | 63,43 | 62,40 | 63,10 | -0,39% | 15,00 |
| 26.08.2026 | 62,60 | 63,68 | 62,53 | 63,35 | 1,28% | 14,00 |
| 25.08.2026 | 61,83 | 62,98 | 61,55 | 62,55 | 1,21% | 599,00 |
| 24.08.2026 | 61,43 | 62,03 | 61,03 | 61,80 | 0,65% | 166,00 |
| 21.08.2026 | 62,65 | 63,03 | 61,30 | 61,40 | -2,23% | 279,00 |
| 20.08.2026 | 63,15 | 63,48 | 62,68 | 62,80 | 0,16% | - |
| 19.08.2026 | 63,18 | 63,23 | 62,28 | 62,70 | -0,71% | 282,00 |
| 05.05.2026 | 64,10 | 64,48 | 63,08 | 63,15 | -1,44% | 178,00 |
| 04.05.2026 | 64,34 | 64,76 | 63,26 | 64,07 | -0,14% | 239,00 |
| 30.04.2026 | 63,68 | 64,47 | 63,42 | 64,16 | 0,83% | 176,00 |
| 29.04.2026 | 64,32 | 64,48 | 63,55 | 63,63 | -0,96% | 116,00 |
| 28.04.2026 | 64,29 | 65,15 | 63,84 | 64,25 | 0,08% | 212,00 |
| 27.04.2026 | 63,30 | 64,49 | 63,12 | 64,20 | 1,42% | 438,00 |
| 24.04.2026 | 63,92 | 64,12 | 63,15 | 63,30 | -0,97% | 112,00 |
| 23.04.2026 | 61,85 | 64,01 | 61,85 | 63,92 | 3,21% | 276,00 |
| 22.04.2026 | 62,60 | 63,12 | 61,35 | 61,93 | -1,09% | 165,00 |
| 21.04.2026 | 64,20 | 64,40 | 62,34 | 62,61 | -2,39% | 19,00 |
| 20.04.2026 | 64,62 | 65,34 | 63,98 | 64,14 | -0,80% | 97,00 |
| 17.04.2026 | 65,19 | 66,51 | 63,89 | 64,66 | -0,80% | 396,00 |
| 16.04.2026 | 64,88 | 65,51 | 64,51 | 65,18 | 0,46% | 211,00 |
| 15.04.2026 | 64,93 | 66,68 | 64,41 | 64,88 | -0,11% | 159,00 |
| 14.04.2026 | 61,31 | 65,48 | 60,52 | 64,95 | 5,89% | 67,00 |
| 13.04.2026 | 63,08 | 63,15 | 60,98 | 61,34 | -2,57% | 259,00 |
| 10.04.2026 | 63,32 | 63,38 | 62,55 | 62,96 | -0,49% | 275,00 |
| 09.04.2026 | 63,31 | 63,76 | 62,95 | 63,27 | -0,05% | 107,00 |
| 08.04.2026 | 63,61 | 63,86 | 62,19 | 63,30 | 0,56% | 59,00 |
| 07.04.2026 | 61,78 | 64,18 | 61,55 | 62,95 | 2,56% | 79,00 |
| 02.04.2026 | 60,19 | 61,46 | 59,87 | 61,38 | 1,82% | 1.558,00 |
| 01.04.2026 | 60,01 | 60,80 | 59,69 | 60,28 | 0,33% | 166,00 |
| 31.03.2026 | 60,72 | 60,82 | 58,63 | 60,08 | -0,35% | 140,00 |
| 30.03.2026 | 59,67 | 61,16 | 59,64 | 60,29 | 1,04% | 210,00 |
| 27.03.2026 | 59,39 | 60,00 | 58,96 | 59,67 | 0,54% | 112,00 |
| 26.03.2026 | 59,51 | 60,06 | 59,20 | 59,35 | -0,30% | 16,00 |
| 25.03.2026 | 59,15 | 60,05 | 59,08 | 59,53 | 0,76% | 17,00 |
| 24.03.2026 | 58,85 | 60,26 | 58,61 | 59,08 | 0,58% | - |
| 23.03.2026 | 58,63 | 60,09 | 58,26 | 58,74 | 0,14% | 188,00 |
| 20.03.2026 | 61,35 | 61,44 | 58,35 | 58,66 | -4,21% | 259,00 |
| 19.03.2026 | 62,20 | 62,41 | 60,95 | 61,24 | -1,58% | 42,00 |
| 18.03.2026 | 62,07 | 62,90 | 60,60 | 62,22 | 0,26% | 45,00 |
| 17.03.2026 | 62,49 | 62,72 | 61,77 | 62,06 | -0,45% | 17,00 |
| 16.03.2026 | 63,50 | 63,75 | 62,10 | 62,34 | -1,78% | 79,00 |
| 13.03.2026 | 61,52 | 63,88 | 61,52 | 63,47 | 3,44% | 87,00 |
| 12.03.2026 | 60,57 | 62,20 | 60,02 | 61,36 | 1,22% | 275,00 |
| 11.03.2026 | 61,15 | 62,53 | 60,52 | 60,62 | -1,24% | 1.422,00 |
| 10.03.2026 | 62,33 | 62,68 | 61,27 | 61,38 | -1,54% | 120,00 |