Black Hills Corporation BKH
NYSE · Vereinigte Staaten · Versorger
$69,86-0,22 (-0,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69,83 | -0,36 % | $69,62 | $69,95 | $68,77 | 188,41K |
| 2026-09-30 | $70,08 | -0,27 % | $70,62 | $70,77 | $69,98 | 1,05M |
| 2026-09-29 | $70,27 | +0,77 % | $69,56 | $70,52 | $69,18 | 863,30K |
| 2026-09-28 | $69,73 | -1,04 % | $70,53 | $70,53 | $67,54 | 1,70M |
| 2026-09-25 | $70,46 | +0,76 % | $70,11 | $70,86 | $69,61 | 1,86M |
| 2026-09-24 | $69,93 | -0,82 % | $70,52 | $70,75 | $69,69 | 890,40K |
| 2026-09-23 | $70,51 | -1,76 % | $71,34 | $71,46 | $70,43 | 953,80K |
| 2026-09-22 | $71,77 | -0,26 % | $71,96 | $73,46 | $71,49 | 1,16M |
| 2026-09-21 | $71,96 | +2,14 % | $72,80 | $73,41 | $71,38 | 1,18M |
| 2026-09-18 | $70,45 | -1,22 % | $70,89 | $71,15 | $69,78 | 2,05M |
| 2026-09-17 | $71,32 | +1,16 % | $70,69 | $71,93 | $70,49 | 997,60K |
| 2026-09-16 | $70,50 | +0,77 % | $70,26 | $71,16 | $70,11 | 714,70K |
| 2026-09-15 | $69,96 | -0,93 % | $70,74 | $70,80 | $69,29 | 1,02M |
| 2026-09-14 | $70,62 | -0,95 % | $71,46 | $71,63 | $70,53 | 743,60K |
| 2026-09-11 | $71,30 | -1,36 % | $72,83 | $72,88 | $71,30 | 1,02M |
| 2026-09-10 | $72,28 | -0,74 % | $73,16 | $73,38 | $72,27 | 1,02M |
| 2026-09-09 | $72,82 | -1,85 % | $74,39 | $74,39 | $72,66 | 665,40K |
| 2026-09-08 | $74,19 | +1,34 % | $73,20 | $74,76 | $73,20 | 689,10K |
| 2026-09-04 | $73,21 | -0,12 % | $72,83 | $73,62 | $72,75 | 716,80K |
| 2026-09-03 | $73,30 | +0,98 % | $72,98 | $73,56 | $72,53 | 1,00M |
| 2026-09-02 | $72,59 | +0,26 % | $72,41 | $73,12 | $71,72 | 983,80K |
| 2026-09-01 | $72,40 | +1,00 % | $71,94 | $72,63 | $71,66 | 594,70K |
| 2026-08-31 | $71,68 | -1,54 % | $72,25 | $72,33 | $71,22 | 789,40K |
| 2026-08-28 | $72,80 | -0,84 % | $73,87 | $73,97 | $72,47 | 600,60K |
| 2026-08-27 | $73,42 | -0,49 % | $73,00 | $73,70 | $72,58 | 605,20K |
| 2026-08-26 | $73,78 | +1,04 % | $73,18 | $74,16 | $73,18 | 762,30K |
| 2026-08-25 | $73,02 | +1,37 % | $72,33 | $73,49 | $71,81 | 1,05M |
| 2026-08-24 | $72,03 | +0,47 % | $71,72 | $72,32 | $71,20 | 472,50K |
| 2026-08-21 | $71,69 | -2,18 % | $73,42 | $73,66 | $71,62 | 742,90K |
| 2026-08-20 | $73,29 | +0,14 % | $72,88 | $74,10 | $72,80 | 555,20K |
| 2026-08-19 | $73,19 | +0,05 % | $73,83 | $73,83 | $72,59 | 984,90K |
| 2026-08-18 | $73,15 | -0,33 % | $73,14 | $74,06 | $73,03 | 890,70K |
| 2026-08-17 | $73,39 | -1,21 % | $73,28 | $73,54 | $72,72 | 771,40K |
| 2026-08-14 | $74,29 | +0,47 % | $73,73 | $74,61 | $73,73 | 500,30K |
| 2026-08-13 | $73,94 | +1,07 % | $73,63 | $74,40 | $73,63 | 645,80K |
| 2026-08-12 | $73,16 | -0,14 % | $73,58 | $74,06 | $73,01 | 666,20K |
| 2026-08-11 | $73,26 | -0,60 % | $73,80 | $74,23 | $72,86 | 631,30K |
| 2026-08-10 | $73,70 | -1,27 % | $74,21 | $74,82 | $73,01 | 1,06M |
| 2026-08-07 | $74,65 | +2,61 % | $71,98 | $75,31 | $71,98 | 918,90K |
| 2026-08-06 | $72,75 | +1,44 % | $73,00 | $73,69 | $72,03 | 1,64M |
| 2026-08-05 | $71,72 | -0,72 % | $72,27 | $72,27 | $70,80 | 775,00K |
| 2026-08-04 | $72,24 | +1,42 % | $71,48 | $72,42 | $70,52 | 911,10K |
| 2026-08-03 | $71,23 | +0,03 % | $71,20 | $72,24 | $70,79 | 885,00K |
| 2026-07-31 | $71,21 | -1,41 % | $71,89 | $72,22 | $70,93 | 964,00K |
| 2026-07-30 | $72,23 | -0,97 % | $73,19 | $73,60 | $71,99 | 538,90K |
| 2026-07-29 | $72,94 | -2,49 % | $74,78 | $74,97 | $72,71 | 770,20K |
| 2026-07-28 | $74,80 | +0,19 % | $74,93 | $75,99 | $74,74 | 615,80K |
| 2026-07-27 | $74,66 | -0,84 % | $75,16 | $75,68 | $74,45 | 499,20K |
| 2026-07-24 | $75,29 | +0,25 % | $75,43 | $75,84 | $74,89 | 696,40K |
| 2026-07-23 | $75,10 | +0,16 % | $74,13 | $75,40 | $73,89 | 421,80K |
| 2026-07-22 | $74,98 | +0,92 % | $74,69 | $75,11 | $74,07 | 501,10K |
| 2026-07-21 | $74,30 | -0,24 % | $74,20 | $74,57 | $73,41 | 580,00K |
| 2026-07-20 | $74,48 | -0,17 % | $74,66 | $75,67 | $74,30 | 581,60K |
| 2026-07-17 | $74,61 | -1,58 % | $76,52 | $76,74 | $74,42 | 892,80K |
| 2026-07-16 | $75,81 | +2,16 % | $74,35 | $75,92 | $74,35 | 929,00K |
| 2026-07-15 | $74,21 | -1,76 % | $75,40 | $75,64 | $74,15 | 651,10K |
| 2026-07-14 | $75,54 | -0,34 % | $76,39 | $76,62 | $74,98 | 708,70K |
| 2026-07-13 | $75,80 | +0,78 % | $75,43 | $76,40 | $75,38 | 808,50K |
| 2026-07-10 | $75,21 | +2,63 % | $73,95 | $75,77 | $73,37 | 965,30K |
| 2026-07-09 | $73,28 | +0,52 % | $72,82 | $73,95 | $72,82 | 982,70K |
| 2026-07-08 | $72,90 | -0,48 % | $73,11 | $74,23 | $72,64 | 748,40K |
| 2026-07-07 | $73,25 | +1,51 % | $72,90 | $74,29 | $72,69 | 624,60K |
| 2026-07-06 | $72,16 | -2,21 % | $73,49 | $74,32 | $72,12 | 899,30K |
| 2026-07-02 | $73,79 | +0,20 % | $74,13 | $74,61 | $73,24 | 934,10K |
| 2026-07-01 | $73,64 | -1,02 % | $74,54 | $74,90 | $73,58 | 601,70K |
| 2026-06-30 | $74,40 | -1,13 % | $75,11 | $75,31 | $74,31 | 688,50K |
| 2026-06-29 | $75,25 | -1,04 % | $75,37 | $75,59 | $74,10 | 940,70K |
| 2026-06-26 | $76,04 | +2,33 % | $74,94 | $76,30 | $74,74 | 2,01M |
| 2026-06-25 | $74,31 | -0,34 % | $74,99 | $75,06 | $74,10 | 507,60K |
| 2026-06-24 | $74,56 | +0,98 % | $74,16 | $74,68 | $73,56 | 616,40K |
| 2026-06-23 | $73,84 | +1,26 % | $73,27 | $73,93 | $72,63 | 741,20K |
| 2026-06-22 | $72,92 | +0,23 % | $72,55 | $73,54 | $72,55 | 1,17M |
| 2026-06-18 | $72,75 | +0,99 % | $72,31 | $73,00 | $71,81 | 1,26M |
| 2026-06-17 | $72,04 | -2,00 % | $73,51 | $73,71 | $71,63 | 1,03M |
| 2026-06-16 | $73,51 | -0,39 % | $74,24 | $74,46 | $72,52 | 869,30K |
| 2026-06-15 | $73,80 | +0,41 % | $72,51 | $74,17 | $72,02 | 861,00K |
| 2026-06-12 | $73,50 | +2,40 % | $71,97 | $73,84 | $71,89 | 763,10K |
| 2026-06-11 | $71,78 | -0,22 % | $73,13 | $73,63 | $71,68 | 1,24M |
| 2026-06-10 | $71,94 | +6,14 % | $69,59 | $72,47 | $69,59 | 2,32M |
| 2026-06-09 | $67,78 | -6,11 % | $72,09 | $73,00 | $67,47 | 3,64M |
| 2026-06-08 | $72,19 | -0,81 % | $72,42 | $73,36 | $71,89 | 1,24M |
| 2026-06-05 | $72,78 | +1,22 % | $72,30 | $73,42 | $71,94 | 1,11M |
| 2026-06-04 | $71,90 | +0,60 % | $72,36 | $72,36 | $70,72 | 901,50K |
| 2026-06-03 | $71,47 | -0,80 % | $71,69 | $73,24 | $70,76 | 1,61M |
| 2026-06-02 | $72,05 | +2,31 % | $70,53 | $72,40 | $70,53 | 953,20K |
| 2026-06-01 | $70,42 | -3,30 % | $72,33 | $72,67 | $70,39 | 997,80K |
| 2026-05-29 | $72,82 | -0,37 % | $73,26 | $73,84 | $72,71 | 986,90K |
| 2026-05-28 | $73,09 | -1,89 % | $74,20 | $74,73 | $73,06 | 612,50K |
| 2026-05-27 | $74,50 | -0,35 % | $74,64 | $75,15 | $74,00 | 724,80K |
| 2026-05-26 | $74,76 | +0,63 % | $74,47 | $75,12 | $74,19 | 450,00K |