53,250€
-0,93%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,25 | 54,75 | 53,25 | 53,75 | 0,00% | 379,00 |
| 24.04.2025 | 53,50 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 23.04.2025 | 54,25 | 54,75 | 53,25 | 53,75 | 0,94% | 144,00 |
| 22.04.2025 | 50,05 | 53,25 | 50,05 | 53,25 | 0,00% | - |
| 17.04.2025 | 53,50 | 54,25 | 51,75 | 53,25 | 0,95% | 333,00 |
| 16.04.2025 | 53,75 | 54,75 | 52,75 | 52,75 | -4,52% | - |
| 15.04.2025 | 54,50 | 55,25 | 54,25 | 55,25 | 1,84% | 1,00 |
| 14.04.2025 | 53,25 | 55,00 | 53,25 | 54,25 | 1,88% | 271,00 |
| 11.04.2025 | 54,00 | 54,25 | 52,25 | 53,25 | 0,00% | - |
| 10.04.2025 | 55,25 | 55,25 | 52,75 | 53,25 | -3,62% | 50,00 |
| 09.04.2025 | 52,25 | 55,25 | 51,75 | 55,25 | 2,79% | - |
| 08.04.2025 | 55,50 | 56,75 | 53,25 | 53,75 | -1,83% | 115,00 |
| 07.04.2025 | 54,00 | 56,50 | 52,50 | 54,75 | -2,67% | 359,00 |
| 04.04.2025 | 58,50 | 59,25 | 55,75 | 56,25 | -4,26% | 198,00 |
| 03.04.2025 | 57,75 | 59,25 | 56,25 | 58,75 | -0,84% | - |
| 02.04.2025 | 59,50 | 59,75 | 59,00 | 59,25 | -0,84% | - |
| 01.04.2025 | 59,50 | 61,00 | 59,25 | 59,75 | 0,00% | 350,00 |
| 31.03.2025 | 58,50 | 59,75 | 58,25 | 59,75 | 1,70% | 4,00 |
| 28.03.2025 | 58,25 | 59,25 | 58,00 | 58,75 | 0,00% | 123,00 |
| 27.03.2025 | 58,75 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 26.03.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 25.03.2025 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 24.03.2025 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 21.03.2025 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | 18,00 |
| 20.03.2025 | 58,75 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 19.03.2025 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 18.03.2025 | 57,75 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 17.03.2025 | 57,25 | 59,00 | 57,25 | 58,25 | 0,87% | 3,00 |
| 14.03.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 13.03.2025 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 12.03.2025 | 57,75 | 58,25 | 56,75 | 57,25 | 0,00% | 5,00 |
| 11.03.2025 | 58,25 | 58,25 | 57,25 | 57,25 | -1,72% | - |
| 10.03.2025 | 57,25 | 59,25 | 56,75 | 58,25 | 0,87% | - |
| 07.03.2025 | 57,25 | 58,25 | 57,25 | 57,75 | -0,86% | 4,00 |
| 06.03.2025 | 58,50 | 58,75 | 57,25 | 58,25 | -1,69% | 6,00 |
| 05.03.2025 | 60,50 | 60,75 | 58,75 | 59,25 | -3,27% | - |
| 04.03.2025 | 62,75 | 63,25 | 60,75 | 61,25 | -3,16% | 83,00 |
| 03.03.2025 | 62,25 | 63,25 | 61,75 | 63,25 | 2,43% | 2,00 |
| 28.02.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | 3,00 |
| 27.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | 13,00 |
| 26.02.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,83% | 40,00 |
| 25.02.2025 | 61,00 | 61,25 | 60,25 | 60,25 | -1,63% | 1,00 |
| 24.02.2025 | 60,00 | 61,25 | 59,75 | 61,25 | 1,66% | 181,00 |
| 21.02.2025 | 58,75 | 60,75 | 58,50 | 60,25 | 1,69% | 147,00 |
| 20.02.2025 | 59,00 | 59,25 | 58,25 | 59,25 | 0,42% | 177,00 |
| 19.02.2025 | 59,00 | 59,25 | 59,00 | 59,00 | 0,43% | - |
| 18.02.2025 | 58,75 | 59,25 | 58,25 | 58,75 | 0,43% | 93,00 |
| 17.02.2025 | 58,25 | 59,00 | 58,25 | 58,50 | -0,43% | 3,00 |
| 14.02.2025 | 58,50 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 13.02.2025 | 58,25 | 59,00 | 57,75 | 58,25 | 0,00% | 99,00 |
| 12.02.2025 | 58,25 | 58,50 | 57,25 | 58,25 | 0,00% | 20,00 |
| 11.02.2025 | 58,00 | 58,25 | 57,25 | 58,25 | 0,87% | 3,00 |
| 10.02.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 07.02.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 0,00% | 82,00 |
| 06.02.2025 | 57,75 | 57,75 | 57,50 | 57,75 | 0,87% | 24,00 |
| 05.02.2025 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | 116,00 |
| 04.02.2025 | 57,50 | 57,50 | 56,25 | 56,75 | -0,87% | - |
| 03.02.2025 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | 155,00 |
| 31.01.2025 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 30.01.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | 100,00 |
| 29.01.2025 | 56,25 | 57,25 | 56,00 | 56,25 | -0,88% | 274,00 |
| 28.01.2025 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | 72,00 |
| 27.01.2025 | 55,75 | 57,25 | 55,25 | 57,25 | 1,78% | 262,00 |
| 24.01.2025 | 56,25 | 56,50 | 55,75 | 56,25 | -0,88% | 261,00 |
| 23.01.2025 | 56,75 | 57,00 | 56,25 | 56,75 | 0,00% | 60,00 |
| 22.01.2025 | 58,75 | 59,25 | 56,75 | 56,75 | -2,58% | 96,00 |
| 21.01.2025 | 58,25 | 59,75 | 58,25 | 58,25 | -0,43% | - |
| 20.01.2025 | 58,75 | 59,00 | 58,00 | 58,50 | -0,43% | 56,00 |
| 17.01.2025 | 58,50 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 16.01.2025 | 56,75 | 58,25 | 56,75 | 58,25 | 2,64% | - |
| 15.01.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | 86,00 |
| 14.01.2025 | 55,75 | 56,25 | 55,25 | 56,25 | 1,81% | 39,00 |
| 13.01.2025 | 55,25 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 10.01.2025 | 56,25 | 56,75 | 55,25 | 55,75 | -1,33% | - |
| 09.01.2025 | 56,25 | 56,50 | 56,25 | 56,50 | 1,35% | - |
| 08.01.2025 | 55,50 | 56,25 | 55,25 | 55,75 | 0,90% | 1,00 |
| 07.01.2025 | 55,25 | 56,00 | 54,75 | 55,25 | -0,90% | 53,00 |
| 06.01.2025 | 56,50 | 56,75 | 55,25 | 55,75 | -1,76% | 2,00 |
| 03.01.2025 | 57,00 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 02.01.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | 11,00 |
| 30.12.2024 | 57,00 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 27.12.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,88% | 10,00 |
| 23.12.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 0,89% | 20,00 |
| 20.12.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | 20,00 |
| 19.12.2024 | 56,25 | 56,75 | 55,75 | 56,25 | -0,88% | - |
| 18.12.2024 | 56,75 | 57,00 | 56,25 | 56,75 | 0,00% | 100,00 |
| 17.12.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 16.12.2024 | 57,50 | 58,00 | 56,75 | 56,75 | -1,73% | 2,00 |
| 13.12.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 12.12.2024 | 57,25 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 11.12.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 10.12.2024 | 57,75 | 58,25 | 56,50 | 57,75 | 0,87% | 51,00 |
| 09.12.2024 | 57,75 | 58,00 | 57,25 | 57,25 | -0,87% | 27,00 |
| 06.12.2024 | 58,25 | 58,25 | 57,50 | 57,75 | -0,86% | 9,00 |
| 05.12.2024 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | 13,00 |
| 04.12.2024 | 58,75 | 59,25 | 58,75 | 58,75 | 0,00% | - |
| 03.12.2024 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | 45,00 |
| 02.12.2024 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | 120,00 |
| 29.11.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -1,24% | - |
| 28.11.2024 | 60,25 | 60,50 | 60,25 | 60,50 | 0,41% | 25,00 |