62,650€
-1,96%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 62,78 | 63,44 | 61,80 | 62,34 | -1,49% | 285,00 |
| 06.03.2026 | 64,02 | 64,29 | 62,56 | 63,28 | -1,16% | 65,00 |
| 05.03.2026 | 65,28 | 65,38 | 63,54 | 64,02 | -1,69% | 73,00 |
| 04.03.2026 | 63,96 | 65,12 | 62,99 | 65,12 | 1,73% | 149,00 |
| 03.03.2026 | 62,79 | 64,14 | 62,17 | 64,01 | 1,81% | 274,00 |
| 02.03.2026 | 62,35 | 63,55 | 62,17 | 62,87 | 0,79% | 32,00 |
| 27.02.2026 | 62,53 | 62,87 | 62,11 | 62,38 | -0,35% | 30,00 |
| 26.02.2026 | 62,17 | 62,77 | 62,09 | 62,60 | 0,68% | 286,00 |
| 25.02.2026 | 62,44 | 62,63 | 61,59 | 62,18 | -0,69% | 159,00 |
| 24.02.2026 | 62,41 | 62,78 | 61,43 | 62,61 | 0,38% | - |
| 23.02.2026 | 61,52 | 63,03 | 61,01 | 62,37 | 0,14% | 288,00 |
| 20.02.2026 | 62,20 | 62,44 | 61,47 | 62,28 | 0,29% | 245,00 |
| 19.02.2026 | 61,96 | 63,02 | 61,50 | 62,10 | 0,13% | - |
| 18.02.2026 | 62,20 | 63,26 | 61,84 | 62,02 | -0,13% | 73,00 |
| 17.02.2026 | 61,96 | 63,59 | 61,91 | 62,10 | -0,64% | 114,00 |
| 16.02.2026 | 62,42 | 62,95 | 62,39 | 62,50 | 0,13% | 248,00 |
| 13.02.2026 | 61,77 | 62,53 | 61,66 | 62,42 | 1,23% | 1.218,00 |
| 12.02.2026 | 61,20 | 62,39 | 61,08 | 61,66 | 0,78% | 153,00 |
| 11.02.2026 | 60,78 | 61,78 | 60,72 | 61,18 | 0,46% | 178,00 |
| 10.02.2026 | 60,05 | 61,00 | 59,86 | 60,90 | 1,53% | 96,00 |
| 09.02.2026 | 60,99 | 61,03 | 59,14 | 59,98 | -2,06% | 309,00 |
| 06.02.2026 | 63,11 | 64,23 | 61,16 | 61,24 | -3,10% | 244,00 |
| 05.02.2026 | 62,53 | 63,85 | 62,40 | 63,20 | 1,15% | 80,00 |
| 04.02.2026 | 62,61 | 63,47 | 61,93 | 62,48 | -0,35% | 388,00 |
| 03.02.2026 | 61,32 | 62,70 | 61,28 | 62,70 | 2,05% | 47,00 |
| 02.02.2026 | 61,27 | 62,09 | 61,14 | 61,44 | -0,23% | 326,00 |
| 30.01.2026 | 60,95 | 61,83 | 60,49 | 61,58 | 1,25% | - |
| 29.01.2026 | 60,19 | 61,31 | 60,16 | 60,82 | 0,76% | 188,00 |
| 28.01.2026 | 61,37 | 61,60 | 60,18 | 60,36 | -1,31% | 150,00 |
| 27.01.2026 | 61,25 | 62,05 | 60,77 | 61,16 | -0,10% | 86,00 |
| 26.01.2026 | 60,45 | 61,49 | 60,28 | 61,22 | 0,99% | 87,00 |
| 23.01.2026 | 61,64 | 61,70 | 60,28 | 60,62 | -1,53% | 421,00 |
| 22.01.2026 | 62,69 | 62,90 | 61,56 | 61,56 | -1,85% | 44,00 |
| 21.01.2026 | 61,91 | 62,91 | 61,70 | 62,72 | 1,39% | 103,00 |
| 20.01.2026 | 62,40 | 62,43 | 61,13 | 61,86 | -1,48% | 364,00 |
| 19.01.2026 | 62,87 | 63,03 | 62,75 | 62,79 | -0,68% | 36,00 |
| 16.01.2026 | 62,98 | 63,22 | 62,23 | 63,22 | 0,35% | 288,00 |
| 15.01.2026 | 62,03 | 63,51 | 61,95 | 63,00 | 1,71% | 627,00 |
| 14.01.2026 | 60,71 | 62,03 | 60,62 | 61,94 | 1,94% | 403,00 |
| 13.01.2026 | 60,51 | 61,59 | 60,33 | 60,76 | 0,40% | 320,00 |
| 12.01.2026 | 60,67 | 61,18 | 60,09 | 60,52 | -0,46% | 1.484,00 |
| 09.01.2026 | 61,11 | 61,99 | 60,12 | 60,80 | -0,43% | 34,00 |
| 08.01.2026 | 61,62 | 62,50 | 60,05 | 61,06 | -0,91% | 376,00 |
| 07.01.2026 | 59,32 | 61,62 | 59,14 | 61,62 | 3,81% | 1.070,00 |
| 06.01.2026 | 59,10 | 59,48 | 58,75 | 59,36 | 0,27% | 1.071,00 |
| 05.01.2026 | 59,60 | 59,73 | 58,27 | 59,20 | -0,40% | 413,00 |