60,673$
-1,07%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,40 | 61,42 | 60,53 | 60,67 | -1,08% | - |
| 24.04.2025 | 61,16 | 61,72 | 60,87 | 61,33 | 0,16% | 1.513.671,00 |
| 23.04.2025 | 60,85 | 61,49 | 60,30 | 61,23 | 0,33% | 2.636.501,00 |
| 22.04.2025 | 59,50 | 61,07 | 59,31 | 61,03 | 2,93% | 2.164.179,00 |
| 21.04.2025 | 60,80 | 60,92 | 58,67 | 59,29 | -2,48% | 1.822.232,00 |
| 17.04.2025 | 60,67 | 61,77 | 60,29 | 60,80 | 0,63% | 2.462.917,00 |
| 16.04.2025 | 61,78 | 61,93 | 60,28 | 60,42 | -1,92% | 1.945.372,00 |
| 15.04.2025 | 61,99 | 62,38 | 61,51 | 61,60 | -0,34% | 1.651.583,00 |
| 14.04.2025 | 60,80 | 62,21 | 60,55 | 61,81 | 2,01% | 1.867.395,00 |
| 11.04.2025 | 60,29 | 60,90 | 59,29 | 60,59 | 0,63% | 1.527.863,00 |
| 10.04.2025 | 60,39 | 61,11 | 59,04 | 60,21 | -0,40% | 1.859.318,00 |
| 09.04.2025 | 58,21 | 60,57 | 57,09 | 60,45 | 2,79% | 2.672.347,00 |
| 08.04.2025 | 60,38 | 61,11 | 58,20 | 58,81 | -1,67% | 3.188.553,00 |
| 07.04.2025 | 61,51 | 61,51 | 58,80 | 59,81 | -2,53% | 3.748.791,00 |
| 04.04.2025 | 64,97 | 65,17 | 60,91 | 61,36 | -5,38% | 3.087.928,00 |
| 03.04.2025 | 65,10 | 65,72 | 64,51 | 64,85 | 0,56% | 1.924.037,00 |
| 02.04.2025 | 64,66 | 64,90 | 63,94 | 64,49 | 0,11% | 1.253.470,00 |
| 01.04.2025 | 64,02 | 64,56 | 63,86 | 64,42 | 0,11% | 1.420.096,00 |
| 31.03.2025 | 63,99 | 64,75 | 63,63 | 64,35 | 1,21% | 2.144.014,00 |
| 28.03.2025 | 63,62 | 64,07 | 63,29 | 63,58 | 0,73% | 2.369.765,00 |
| 27.03.2025 | 62,94 | 63,51 | 62,79 | 63,12 | 0,41% | 1.318.025,00 |
| 26.03.2025 | 62,14 | 63,28 | 62,14 | 62,86 | 1,22% | 2.150.991,00 |
| 25.03.2025 | 62,84 | 62,90 | 61,73 | 62,10 | -1,40% | 1.881.587,00 |
| 24.03.2025 | 63,31 | 63,61 | 62,92 | 62,98 | -0,11% | 1.393.362,00 |
| 21.03.2025 | 63,50 | 63,91 | 62,58 | 63,05 | -0,79% | 3.631.046,00 |
| 20.03.2025 | 63,44 | 63,72 | 63,20 | 63,55 | 0,06% | 1.780.793,00 |
| 19.03.2025 | 63,24 | 63,68 | 62,93 | 63,51 | 0,25% | 1.502.625,00 |
| 18.03.2025 | 63,34 | 63,50 | 62,84 | 63,35 | -0,28% | 2.028.227,00 |
| 17.03.2025 | 62,96 | 64,20 | 62,92 | 63,53 | 0,92% | 2.907.197,00 |
| 14.03.2025 | 62,36 | 63,02 | 61,88 | 62,95 | 1,16% | 1.888.818,00 |
| 13.03.2025 | 62,24 | 62,92 | 61,88 | 62,23 | 0,08% | 1.948.137,00 |
| 12.03.2025 | 62,21 | 62,88 | 62,07 | 62,18 | -0,70% | 1.416.671,00 |
| 11.03.2025 | 63,40 | 63,81 | 62,47 | 62,62 | -1,03% | 2.224.751,00 |
| 10.03.2025 | 62,60 | 64,28 | 62,51 | 63,27 | 1,25% | 3.181.294,00 |
| 07.03.2025 | 62,16 | 62,98 | 62,00 | 62,49 | 0,47% | 3.130.567,00 |
| 06.03.2025 | 63,09 | 63,21 | 62,08 | 62,20 | -1,95% | 2.851.329,00 |
| 05.03.2025 | 64,00 | 64,57 | 63,27 | 63,44 | -1,29% | 2.091.357,00 |
| 04.03.2025 | 66,53 | 66,54 | 64,21 | 64,27 | -2,68% | 2.405.048,00 |
| 03.03.2025 | 64,49 | 66,15 | 64,49 | 66,04 | 2,34% | 2.296.508,00 |
| 28.02.2025 | 64,14 | 64,76 | 63,77 | 64,53 | 1,06% | 1.921.836,00 |
| 27.02.2025 | 63,63 | 64,35 | 63,31 | 63,85 | -0,20% | 2.104.915,00 |
| 26.02.2025 | 63,57 | 64,05 | 63,30 | 63,98 | 0,36% | 1.941.034,00 |
| 25.02.2025 | 64,00 | 64,15 | 63,40 | 63,75 | -0,16% | 2.856.142,00 |
| 24.02.2025 | 63,10 | 63,97 | 62,60 | 63,85 | 1,66% | 3.474.953,00 |
| 21.02.2025 | 61,49 | 63,30 | 61,32 | 62,81 | 1,93% | 3.902.912,00 |
| 20.02.2025 | 61,88 | 61,90 | 61,12 | 61,62 | -0,03% | 3.247.059,00 |
| 19.02.2025 | 61,67 | 61,94 | 61,48 | 61,64 | -0,05% | 2.000.107,00 |
| 18.02.2025 | 61,33 | 62,04 | 61,02 | 61,67 | 0,55% | 2.466.237,00 |
| 14.02.2025 | 61,31 | 62,08 | 61,12 | 61,33 | 0,38% | 2.146.363,00 |
| 13.02.2025 | 60,59 | 61,45 | 60,50 | 61,10 | 0,78% | 2.070.905,00 |
| 12.02.2025 | 59,61 | 60,73 | 59,44 | 60,63 | 0,53% | 1.733.830,00 |
| 11.02.2025 | 59,72 | 60,36 | 59,21 | 60,31 | 0,73% | 1.523.712,00 |
| 10.02.2025 | 59,63 | 59,98 | 59,07 | 59,87 | 0,67% | 1.098.786,00 |
| 07.02.2025 | 59,50 | 59,68 | 59,12 | 59,47 | -0,12% | 1.107.633,00 |
| 06.02.2025 | 59,91 | 60,03 | 59,22 | 59,54 | -0,32% | 1.115.101,00 |
| 05.02.2025 | 59,68 | 60,11 | 59,37 | 59,73 | 0,83% | 1.359.627,00 |
| 04.02.2025 | 58,83 | 59,52 | 58,36 | 59,24 | -0,05% | 1.073.724,00 |
| 03.02.2025 | 58,53 | 59,38 | 58,10 | 59,27 | 0,66% | 1.862.666,00 |
| 31.01.2025 | 58,91 | 59,25 | 58,64 | 58,88 | -0,78% | 1.741.961,00 |
| 30.01.2025 | 59,12 | 59,60 | 58,84 | 59,34 | 1,28% | 1.047.290,00 |
| 29.01.2025 | 58,81 | 59,36 | 58,56 | 58,59 | -0,48% | 971.127,00 |
| 28.01.2025 | 59,86 | 59,92 | 58,62 | 58,87 | -1,88% | 1.277.730,00 |
| 27.01.2025 | 59,38 | 60,03 | 58,31 | 60,00 | 2,09% | 2.493.780,00 |
| 24.01.2025 | 58,63 | 59,08 | 58,45 | 58,77 | 0,14% | 1.345.335,00 |
| 23.01.2025 | 59,02 | 59,21 | 58,55 | 58,69 | -0,68% | 1.429.737,00 |
| 22.01.2025 | 60,66 | 60,84 | 59,05 | 59,09 | -3,13% | 1.293.655,00 |
| 21.01.2025 | 61,24 | 61,93 | 60,77 | 61,00 | 0,74% | 1.552.572,00 |
| 17.01.2025 | 60,22 | 60,73 | 59,96 | 60,55 | 0,80% | 1.697.669,00 |
| 16.01.2025 | 58,61 | 60,11 | 58,30 | 60,07 | 2,74% | 1.233.843,00 |
| 15.01.2025 | 58,30 | 58,87 | 58,14 | 58,47 | 1,18% | 1.419.013,00 |
| 14.01.2025 | 56,83 | 57,86 | 56,81 | 57,79 | 1,42% | 1.565.066,00 |
| 13.01.2025 | 56,78 | 57,17 | 56,30 | 56,98 | 0,56% | 1.388.156,00 |
| 10.01.2025 | 57,83 | 57,93 | 56,64 | 56,66 | -2,65% | 1.381.048,00 |
| 08.01.2025 | 57,28 | 58,25 | 56,87 | 58,20 | 1,46% | 1.174.109,00 |
| 07.01.2025 | 57,18 | 57,94 | 57,06 | 57,36 | 0,09% | 1.260.768,00 |
| 06.01.2025 | 58,02 | 58,23 | 57,13 | 57,31 | -1,77% | 2.018.676,00 |
| 03.01.2025 | 58,71 | 58,72 | 58,23 | 58,34 | -0,29% | 1.440.685,00 |
| 02.01.2025 | 59,31 | 59,73 | 58,45 | 58,51 | -1,07% | 1.008.998,00 |
| 31.12.2024 | 59,53 | 59,70 | 58,83 | 59,14 | -0,32% | 864.721,00 |
| 30.12.2024 | 59,53 | 59,53 | 58,84 | 59,33 | -0,35% | 1.267.256,00 |
| 27.12.2024 | 59,28 | 60,09 | 58,64 | 59,54 | -0,18% | 728.937,00 |
| 26.12.2024 | 59,38 | 59,83 | 59,30 | 59,65 | 0,05% | 844.458,00 |
| 24.12.2024 | 59,22 | 59,63 | 59,01 | 59,62 | 0,61% | 397.346,00 |
| 23.12.2024 | 58,73 | 59,33 | 58,33 | 59,26 | 0,53% | 1.239.225,00 |
| 20.12.2024 | 58,48 | 59,10 | 58,37 | 58,95 | 1,18% | 2.617.740,00 |
| 19.12.2024 | 57,89 | 59,08 | 57,89 | 58,26 | 0,19% | 1.730.250,00 |
| 18.12.2024 | 59,62 | 59,71 | 58,11 | 58,15 | -2,38% | 2.036.951,00 |
| 17.12.2024 | 59,52 | 59,93 | 59,25 | 59,57 | -0,52% | 1.509.017,00 |
| 16.12.2024 | 60,41 | 60,74 | 59,85 | 59,88 | -0,94% | 1.382.371,00 |
| 13.12.2024 | 60,51 | 60,94 | 60,31 | 60,45 | -0,03% | 855.918,00 |
| 12.12.2024 | 60,39 | 60,70 | 59,91 | 60,47 | 0,10% | 1.264.824,00 |
| 11.12.2024 | 60,80 | 60,82 | 60,24 | 60,41 | -0,48% | 1.251.243,00 |
| 10.12.2024 | 60,65 | 61,05 | 59,71 | 60,70 | -0,34% | 1.052.250,00 |
| 09.12.2024 | 60,85 | 61,16 | 60,63 | 60,91 | -0,25% | 1.387.059,00 |
| 06.12.2024 | 61,57 | 61,68 | 60,80 | 61,06 | -0,78% | 1.773.094,00 |
| 05.12.2024 | 61,58 | 62,12 | 61,24 | 61,54 | -0,39% | 1.232.839,00 |
| 04.12.2024 | 61,95 | 62,12 | 61,57 | 61,78 | -0,08% | 1.488.403,00 |
| 03.12.2024 | 62,66 | 62,82 | 61,81 | 61,83 | -0,72% | 1.165.683,00 |
| 02.12.2024 | 63,20 | 63,38 | 61,90 | 62,28 | -1,46% | 1.368.444,00 |
| 29.11.2024 | 63,33 | 63,57 | 63,11 | 63,20 | -0,61% | 838.038,00 |