73,710$
-0,16%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 73,68 | 74,37 | 73,36 | 73,66 | -0,23% | 28,00 |
| 26.02.2026 | 73,52 | 74,05 | 73,08 | 73,83 | 0,56% | 786.564,00 |
| 25.02.2026 | 73,68 | 73,78 | 72,60 | 73,42 | -0,41% | 576.139,00 |
| 24.02.2026 | 73,54 | 73,76 | 72,30 | 73,72 | 0,33% | 753.649,00 |
| 23.02.2026 | 73,27 | 74,55 | 72,82 | 73,48 | 0,18% | 777.462,00 |
| 20.02.2026 | 73,52 | 73,52 | 72,42 | 73,35 | 0,36% | 781.320,00 |
| 19.02.2026 | 73,32 | 74,08 | 72,35 | 73,09 | 0,03% | 1.154.850,00 |
| 18.02.2026 | 73,37 | 74,68 | 73,05 | 73,07 | -0,68% | 1.587.569,00 |
| 17.02.2026 | 74,15 | 75,14 | 73,42 | 73,57 | -0,65% | 1.409.326,00 |
| 13.02.2026 | 73,09 | 74,23 | 73,09 | 74,05 | 1,15% | 925.451,00 |
| 12.02.2026 | 73,12 | 74,08 | 72,48 | 73,21 | 0,83% | 1.219.234,00 |
| 11.02.2026 | 72,53 | 73,38 | 72,13 | 72,61 | 0,29% | 1.120.699,00 |
| 10.02.2026 | 71,62 | 72,61 | 71,35 | 72,40 | 1,29% | 1.569.802,00 |
| 09.02.2026 | 72,16 | 72,28 | 70,43 | 71,48 | -1,13% | 957.326,00 |
| 06.02.2026 | 75,00 | 75,87 | 72,28 | 72,30 | -2,87% | 1.063.573,00 |
| 05.02.2026 | 74,46 | 75,49 | 73,65 | 74,44 | 0,95% | 1.184.091,00 |
| 04.02.2026 | 74,55 | 74,99 | 73,13 | 73,74 | -0,41% | 1.350.312,00 |
| 03.02.2026 | 72,63 | 74,13 | 72,00 | 74,04 | 2,18% | 1.165.894,00 |
| 02.02.2026 | 73,26 | 73,33 | 72,10 | 72,46 | -0,71% | 1.427.971,00 |
| 30.01.2026 | 72,55 | 73,27 | 71,80 | 72,98 | 0,23% | 1.663.628,00 |
| 29.01.2026 | 72,36 | 73,17 | 72,10 | 72,81 | 0,90% | 1.196.230,00 |
| 28.01.2026 | 73,57 | 73,58 | 71,82 | 72,16 | -1,98% | 1.190.568,00 |
| 27.01.2026 | 73,07 | 74,23 | 72,59 | 73,62 | 1,29% | 883.263,00 |
| 26.01.2026 | 72,19 | 73,02 | 71,77 | 72,68 | 1,40% | 991.902,00 |
| 23.01.2026 | 72,33 | 72,57 | 71,12 | 71,68 | -0,97% | 1.412.313,00 |
| 22.01.2026 | 73,46 | 73,77 | 72,30 | 72,38 | -1,23% | 849.573,00 |
| 21.01.2026 | 72,89 | 73,52 | 72,24 | 73,28 | 1,05% | 657.884,00 |
| 20.01.2026 | 72,96 | 73,27 | 71,76 | 72,52 | -1,12% | 572.927,00 |
| 16.01.2026 | 72,59 | 73,36 | 72,25 | 73,34 | 0,27% | 928.088,00 |
| 15.01.2026 | 72,07 | 73,78 | 72,07 | 73,14 | 1,47% | 755.623,00 |
| 14.01.2026 | 70,83 | 72,22 | 70,59 | 72,08 | 1,91% | 758.121,00 |
| 13.01.2026 | 70,63 | 71,76 | 70,29 | 70,73 | 0,18% | 811.475,00 |
| 12.01.2026 | 70,56 | 71,67 | 70,14 | 70,60 | -0,17% | 519.583,00 |
| 09.01.2026 | 71,41 | 72,01 | 69,93 | 70,72 | -0,66% | 994.564,00 |
| 08.01.2026 | 71,71 | 72,91 | 70,05 | 71,19 | -1,02% | 1.619.113,00 |
| 07.01.2026 | 69,58 | 71,97 | 69,18 | 71,92 | 3,65% | 2.053.311,00 |
| 06.01.2026 | 69,04 | 69,54 | 68,68 | 69,39 | 0,03% | 694.352,00 |
| 05.01.2026 | 69,40 | 69,75 | 68,34 | 69,37 | -0,40% | 637.938,00 |