74,750$
-0,01%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 74,47 | 75,12 | 74,19 | 74,76 | 0,63% | 449.999,00 |
| 22.05.2026 | 74,05 | 74,70 | 73,41 | 74,29 | 0,18% | 626.834,00 |
| 21.05.2026 | 73,40 | 74,31 | 73,18 | 74,16 | 0,43% | 720.283,00 |
| 20.05.2026 | 73,47 | 74,16 | 72,97 | 73,84 | 0,75% | 718.247,00 |
| 19.05.2026 | 73,55 | 74,11 | 73,20 | 73,29 | -0,93% | 733.107,00 |
| 18.05.2026 | 73,71 | 74,86 | 73,45 | 73,98 | 1,57% | 996.330,00 |
| 15.05.2026 | 73,48 | 73,48 | 71,94 | 72,84 | -2,16% | 1.476.951,00 |
| 14.05.2026 | 74,22 | 74,72 | 73,92 | 74,45 | 0,54% | 672.117,00 |
| 13.05.2026 | 73,69 | 74,17 | 72,98 | 74,05 | -0,34% | 747.451,00 |
| 12.05.2026 | 73,67 | 74,35 | 73,08 | 74,30 | 1,17% | 974.140,00 |
| 11.05.2026 | 75,64 | 75,98 | 73,41 | 73,44 | -2,38% | 954.978,00 |
| 08.05.2026 | 75,48 | 75,90 | 74,90 | 75,23 | 0,01% | 763.400,00 |
| 07.05.2026 | 72,51 | 76,63 | 71,80 | 75,22 | 1,76% | 1.275.246,00 |
| 06.05.2026 | 73,70 | 74,49 | 72,90 | 73,92 | 0,11% | 1.265.786,00 |
| 05.05.2026 | 75,12 | 75,48 | 73,74 | 73,84 | -1,44% | 710.019,00 |
| 04.05.2026 | 74,92 | 75,75 | 73,93 | 74,92 | -0,77% | 748.349,00 |
| 01.05.2026 | 75,30 | 76,45 | 74,86 | 75,50 | 0,28% | 776.461,00 |
| 30.04.2026 | 74,34 | 75,51 | 74,34 | 75,29 | 1,32% | 842.178,00 |
| 29.04.2026 | 74,84 | 75,39 | 74,22 | 74,31 | -1,24% | 561.527,00 |
| 28.04.2026 | 75,99 | 76,17 | 74,76 | 75,24 | 0,03% | 601.760,00 |
| 27.04.2026 | 74,61 | 75,66 | 74,20 | 75,22 | 1,42% | 625.117,00 |
| 24.04.2026 | 74,33 | 75,23 | 74,04 | 74,17 | -0,67% | 468.578,00 |
| 23.04.2026 | 73,18 | 74,80 | 72,68 | 74,67 | 2,95% | 635.554,00 |
| 22.04.2026 | 74,07 | 74,08 | 71,79 | 72,53 | -1,33% | 989.196,00 |
| 21.04.2026 | 75,88 | 75,88 | 73,24 | 73,51 | -2,76% | 813.600,00 |
| 20.04.2026 | 76,07 | 76,90 | 75,39 | 75,60 | -0,62% | 550.697,00 |
| 17.04.2026 | 76,72 | 76,81 | 75,55 | 76,07 | -0,99% | 986.677,00 |
| 16.04.2026 | 76,31 | 77,23 | 75,93 | 76,83 | 0,35% | 806.511,00 |
| 15.04.2026 | 76,65 | 78,69 | 75,97 | 76,56 | -0,05% | 1.705.699,00 |
| 14.04.2026 | 72,01 | 77,25 | 71,12 | 76,60 | 6,14% | 2.831.791,00 |
| 13.04.2026 | 73,63 | 73,69 | 71,71 | 72,17 | -2,21% | 730.541,00 |
| 10.04.2026 | 73,81 | 73,94 | 73,36 | 73,80 | -0,28% | 700.370,00 |
| 09.04.2026 | 73,70 | 74,59 | 73,58 | 74,01 | 0,26% | 793.673,00 |
| 08.04.2026 | 73,03 | 73,99 | 72,50 | 73,82 | 1,14% | 958.612,00 |
| 07.04.2026 | 71,10 | 74,20 | 71,10 | 72,99 | 2,43% | 1.625.578,00 |
| 06.04.2026 | 70,69 | 71,43 | 70,33 | 71,26 | 0,61% | 721.224,00 |
| 02.04.2026 | 70,10 | 71,00 | 69,61 | 70,83 | 1,34% | 1.121.598,00 |
| 01.04.2026 | 69,25 | 70,71 | 69,16 | 69,89 | 0,69% | 985.904,00 |
| 31.03.2026 | 69,61 | 69,74 | 67,58 | 69,41 | 0,42% | 989.310,00 |
| 30.03.2026 | 69,42 | 70,08 | 68,76 | 69,12 | 0,61% | 843.348,00 |
| 27.03.2026 | 68,47 | 69,05 | 67,91 | 68,70 | 0,34% | 1.492.520,00 |
| 26.03.2026 | 68,62 | 69,30 | 68,24 | 68,47 | -0,55% | 722.500,00 |
| 25.03.2026 | 68,99 | 69,48 | 68,42 | 68,85 | 0,44% | 596.258,00 |
| 24.03.2026 | 68,09 | 69,82 | 67,82 | 68,55 | 0,47% | 664.636,00 |
| 23.03.2026 | 68,76 | 69,34 | 68,10 | 68,23 | 0,57% | 868.151,00 |
| 20.03.2026 | 70,93 | 71,14 | 67,45 | 67,84 | -4,34% | 2.513.681,00 |
| 19.03.2026 | 70,94 | 71,74 | 70,48 | 70,92 | -0,57% | 634.273,00 |
| 18.03.2026 | 71,06 | 71,37 | 69,78 | 71,33 | -0,36% | 1.100.175,00 |
| 17.03.2026 | 72,20 | 72,28 | 71,23 | 71,59 | -0,17% | 629.201,00 |
| 16.03.2026 | 72,62 | 73,20 | 71,52 | 71,71 | -1,04% | 736.742,00 |
| 13.03.2026 | 71,39 | 73,07 | 70,80 | 72,46 | 2,56% | 1.298.645,00 |
| 12.03.2026 | 69,38 | 71,71 | 69,01 | 70,65 | 0,74% | 944.845,00 |
| 11.03.2026 | 70,80 | 71,44 | 70,03 | 70,13 | -1,53% | 785.445,00 |
| 10.03.2026 | 71,96 | 72,58 | 71,10 | 71,22 | -1,83% | 671.244,00 |
| 09.03.2026 | 73,29 | 73,43 | 71,48 | 72,55 | -1,31% | 993.416,00 |
| 06.03.2026 | 73,68 | 73,89 | 72,32 | 73,51 | -1,05% | 928.220,00 |
| 05.03.2026 | 74,93 | 75,19 | 73,55 | 74,29 | -1,94% | 916.486,00 |
| 04.03.2026 | 74,23 | 75,83 | 73,06 | 75,76 | 1,97% | 1.226.064,00 |
| 03.03.2026 | 72,73 | 74,51 | 71,81 | 74,30 | 1,10% | 701.632,00 |
| 02.03.2026 | 73,39 | 74,36 | 72,94 | 73,49 | -0,23% | 767.776,00 |
| 27.02.2026 | 73,68 | 74,37 | 73,36 | 73,66 | -0,23% | 710.628,00 |
| 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 |
| 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 |