74,055$
1,15%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 73,09 | 74,23 | 73,09 | 74,05 | 1,15% | 925.451,00 |
| 12.02.2026 | 73,18 | 74,08 | 72,48 | 73,21 | 0,83% | 1.219.234,00 |
| 11.02.2026 | 72,55 | 73,38 | 72,13 | 72,61 | 0,29% | 977.565,00 |
| 10.02.2026 | 71,57 | 72,61 | 71,35 | 72,40 | 1,29% | 1.286.238,00 |
| 09.02.2026 | 72,24 | 72,28 | 70,43 | 71,48 | -1,13% | 933.016,00 |
| 06.02.2026 | 75,00 | 75,87 | 72,28 | 72,30 | -2,87% | 1.063.573,00 |
| 05.02.2026 | 74,99 | 75,49 | 73,65 | 74,44 | 0,95% | 1.172.978,00 |
| 04.02.2026 | 74,50 | 74,99 | 73,13 | 73,74 | -0,41% | 1.341.602,00 |
| 03.02.2026 | 72,63 | 74,13 | 72,00 | 74,04 | 2,18% | 1.135.613,00 |
| 02.02.2026 | 73,33 | 73,33 | 72,10 | 72,46 | -0,71% | 1.411.367,00 |
| 30.01.2026 | 72,55 | 73,27 | 71,80 | 72,98 | 0,23% | 1.663.628,00 |
| 29.01.2026 | 72,56 | 73,17 | 72,10 | 72,81 | 0,90% | 1.133.461,00 |
| 28.01.2026 | 73,57 | 73,58 | 71,82 | 72,16 | -1,98% | 1.190.568,00 |
| 27.01.2026 | 73,37 | 74,23 | 72,59 | 73,62 | 1,29% | 801.893,00 |
| 26.01.2026 | 72,19 | 73,02 | 71,77 | 72,68 | 1,40% | 916.493,00 |
| 23.01.2026 | 72,33 | 72,57 | 71,12 | 71,68 | -0,97% | 1.412.313,00 |
| 22.01.2026 | 73,59 | 73,77 | 72,30 | 72,38 | -1,23% | 843.854,00 |
| 21.01.2026 | 72,74 | 73,52 | 72,24 | 73,28 | 1,05% | 657.880,00 |
| 20.01.2026 | 72,96 | 73,27 | 71,76 | 72,52 | -1,12% | 571.329,00 |
| 16.01.2026 | 72,59 | 73,36 | 72,25 | 73,34 | 0,27% | 928.088,00 |
| 15.01.2026 | 72,25 | 73,78 | 72,07 | 73,14 | 1,47% | 684.318,00 |
| 14.01.2026 | 70,83 | 72,22 | 70,59 | 72,08 | 1,91% | 739.659,00 |
| 13.01.2026 | 70,62 | 71,76 | 70,29 | 70,73 | 0,18% | 793.017,00 |
| 12.01.2026 | 71,01 | 71,67 | 70,14 | 70,60 | -0,17% | 519.573,00 |
| 09.01.2026 | 71,41 | 72,01 | 69,93 | 70,72 | -0,66% | 994.564,00 |
| 08.01.2026 | 71,86 | 72,91 | 70,05 | 71,19 | -1,02% | 1.577.166,00 |
| 07.01.2026 | 69,79 | 71,97 | 69,18 | 71,92 | 3,65% | 2.014.752,00 |
| 06.01.2026 | 68,85 | 69,54 | 68,68 | 69,39 | 0,03% | 621.855,00 |
| 05.01.2026 | 69,58 | 69,75 | 68,34 | 69,37 | -0,40% | 637.850,00 |
| 02.01.2026 | 69,44 | 70,00 | 68,52 | 69,65 | 0,33% | 738.307,00 |
| 31.12.2025 | 69,60 | 70,14 | 69,34 | 69,42 | -0,24% | 540.408,00 |
| 30.12.2025 | 69,92 | 69,97 | 69,33 | 69,59 | -0,23% | 479.090,00 |
| 29.12.2025 | 69,58 | 70,14 | 69,34 | 69,75 | 0,63% | 547.379,00 |
| 26.12.2025 | 69,73 | 69,85 | 68,89 | 69,31 | -0,20% | 456.669,00 |
| 24.12.2025 | 69,58 | 69,58 | 68,93 | 69,45 | 0,54% | 249.643,00 |
| 23.12.2025 | 68,74 | 69,47 | 68,45 | 69,08 | 0,32% | 519.238,00 |
| 22.12.2025 | 67,41 | 69,12 | 67,37 | 68,86 | 2,01% | 779.701,00 |
| 19.12.2025 | 68,93 | 69,27 | 67,25 | 67,50 | -2,07% | 2.451.975,00 |
| 18.12.2025 | 70,67 | 70,87 | 68,84 | 68,93 | -2,35% | 1.628.980,00 |
| 17.12.2025 | 71,16 | 71,16 | 69,73 | 70,59 | -0,11% | 1.224.948,00 |
| 16.12.2025 | 72,27 | 72,44 | 70,61 | 70,67 | -1,94% | 981.833,00 |
| 15.12.2025 | 73,00 | 73,00 | 70,96 | 72,07 | -0,77% | 1.111.352,00 |
| 12.12.2025 | 72,21 | 73,09 | 72,16 | 72,63 | 0,89% | 1.141.105,00 |
| 11.12.2025 | 71,39 | 72,67 | 71,21 | 71,99 | 1,10% | 1.145.762,00 |
| 10.12.2025 | 70,67 | 71,28 | 70,35 | 71,21 | 0,98% | 805.183,00 |
| 09.12.2025 | 70,20 | 71,30 | 70,00 | 70,52 | 0,57% | 747.886,00 |
| 08.12.2025 | 70,03 | 70,73 | 69,57 | 70,12 | 0,26% | 863.704,00 |
| 05.12.2025 | 69,99 | 70,23 | 69,40 | 69,94 | -0,14% | 825.311,00 |
| 04.12.2025 | 71,00 | 71,18 | 70,00 | 70,04 | -1,56% | 964.925,00 |
| 03.12.2025 | 72,35 | 72,48 | 70,68 | 71,15 | -0,85% | 1.128.103,00 |
| 02.12.2025 | 72,67 | 72,84 | 71,49 | 71,76 | -0,97% | 1.080.346,00 |
| 01.12.2025 | 73,33 | 73,62 | 72,20 | 72,46 | -1,80% | 1.188.986,00 |
| 28.11.2025 | 72,93 | 74,02 | 72,93 | 73,79 | 1,10% | 952.595,00 |
| 26.11.2025 | 72,00 | 73,02 | 71,80 | 72,99 | 1,39% | 1.402.881,00 |
| 25.11.2025 | 71,10 | 72,12 | 70,87 | 71,99 | 1,25% | 1.011.768,00 |
| 24.11.2025 | 70,07 | 71,39 | 69,60 | 71,10 | 1,47% | 1.337.162,00 |
| 21.11.2025 | 70,50 | 70,69 | 69,77 | 70,07 | 0,11% | 1.180.416,00 |
| 20.11.2025 | 70,59 | 71,71 | 69,93 | 69,99 | 0,43% | 1.707.180,00 |
| 19.11.2025 | 70,32 | 70,94 | 69,58 | 69,69 | -0,85% | 1.224.442,00 |
| 18.11.2025 | 69,72 | 70,69 | 69,56 | 70,29 | 1,08% | 1.345.321,00 |
| 17.11.2025 | 69,27 | 70,52 | 69,16 | 69,54 | -0,57% | 1.607.596,00 |
| 14.11.2025 | 70,00 | 71,20 | 68,59 | 69,94 | -0,51% | 1.657.939,00 |
| 13.11.2025 | 71,97 | 71,97 | 70,03 | 70,30 | -2,59% | 1.631.169,00 |
| 12.11.2025 | 72,06 | 72,22 | 71,33 | 72,17 | 0,25% | 1.614.305,00 |
| 11.11.2025 | 71,40 | 72,02 | 70,90 | 71,99 | 1,21% | 1.949.221,00 |
| 10.11.2025 | 69,84 | 71,34 | 69,69 | 71,13 | 2,02% | 1.772.421,00 |
| 07.11.2025 | 68,50 | 70,45 | 67,99 | 69,72 | 2,91% | 1.994.365,00 |
| 06.11.2025 | 65,46 | 68,50 | 64,74 | 67,75 | 4,63% | 1.837.121,00 |
| 05.11.2025 | 64,60 | 65,05 | 64,34 | 64,75 | 0,20% | 770.979,00 |
| 04.11.2025 | 63,98 | 64,78 | 63,79 | 64,62 | 1,17% | 567.416,00 |
| 03.11.2025 | 63,06 | 63,88 | 62,27 | 63,87 | 0,69% | 664.712,00 |
| 31.10.2025 | 63,49 | 63,88 | 62,66 | 63,43 | -0,35% | 1.237.382,00 |
| 30.10.2025 | 64,25 | 64,64 | 63,36 | 63,65 | -0,19% | 636.098,00 |
| 29.10.2025 | 65,17 | 65,40 | 63,54 | 63,77 | -2,42% | 761.022,00 |
| 28.10.2025 | 65,80 | 66,00 | 65,20 | 65,35 | -0,86% | 867.683,00 |
| 27.10.2025 | 66,14 | 66,14 | 65,18 | 65,92 | -0,36% | 700.413,00 |
| 24.10.2025 | 65,75 | 66,26 | 65,31 | 66,16 | 1,08% | 783.394,00 |
| 23.10.2025 | 65,40 | 65,74 | 64,67 | 65,45 | 0,31% | 985.502,00 |
| 22.10.2025 | 64,69 | 65,43 | 64,17 | 65,25 | 1,05% | 690.389,00 |
| 21.10.2025 | 64,76 | 64,97 | 64,39 | 64,57 | -0,40% | 643.178,00 |
| 20.10.2025 | 63,33 | 64,90 | 63,22 | 64,83 | 2,76% | 983.729,00 |
| 17.10.2025 | 62,45 | 63,11 | 62,10 | 63,09 | 1,11% | 991.158,00 |
| 16.10.2025 | 61,91 | 62,72 | 61,85 | 62,40 | 0,55% | 1.414.521,00 |
| 15.10.2025 | 61,15 | 62,19 | 61,10 | 62,06 | 1,65% | 892.110,00 |
| 14.10.2025 | 60,01 | 61,32 | 59,95 | 61,05 | 1,68% | 558.632,00 |
| 13.10.2025 | 60,37 | 60,83 | 59,91 | 60,04 | -0,63% | 371.246,00 |
| 10.10.2025 | 61,26 | 61,56 | 60,37 | 60,42 | -1,03% | 377.021,00 |
| 09.10.2025 | 61,85 | 62,11 | 60,98 | 61,05 | -1,18% | 537.307,00 |
| 08.10.2025 | 61,38 | 61,80 | 61,10 | 61,78 | 0,91% | 484.071,00 |
| 07.10.2025 | 60,65 | 61,28 | 60,39 | 61,22 | 1,16% | 403.698,00 |
| 06.10.2025 | 60,23 | 60,67 | 60,15 | 60,52 | 0,62% | 298.558,00 |
| 03.10.2025 | 60,06 | 60,51 | 60,04 | 60,15 | 0,64% | 74.419,00 |
| 02.10.2025 | 60,31 | 60,31 | 59,33 | 59,76 | -1,21% | 682.066,00 |
| 01.10.2025 | 61,59 | 61,64 | 60,43 | 60,49 | -1,79% | 393.372,00 |
| 30.09.2025 | 61,27 | 61,75 | 60,98 | 61,59 | 0,77% | 551.658,00 |
| 29.09.2025 | 60,75 | 61,24 | 60,60 | 61,12 | 0,34% | 647.221,00 |
| 26.09.2025 | 60,25 | 60,95 | 60,11 | 60,91 | 1,48% | 399.806,00 |
| 25.09.2025 | 60,28 | 60,63 | 59,69 | 60,02 | -0,03% | 642.948,00 |
| 24.09.2025 | 59,37 | 60,13 | 59,37 | 60,04 | 0,91% | 507.423,00 |
| 23.09.2025 | 58,90 | 59,61 | 58,71 | 59,50 | 0,98% | 341.076,00 |