69,989$
-0,39%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 69,77 | 70,48 | 69,63 | 70,26 | 0,70% | 1.342.349,00 |
| 25.03.2026 | 70,00 | 70,38 | 69,49 | 69,77 | 0,16% | 1.333.912,00 |
| 24.03.2026 | 68,93 | 70,45 | 68,86 | 69,66 | 0,71% | 1.680.756,00 |
| 23.03.2026 | 69,90 | 69,90 | 68,71 | 69,17 | 0,67% | 3.150.478,00 |
| 20.03.2026 | 71,04 | 71,56 | 68,11 | 68,71 | -3,66% | 4.456.921,00 |
| 19.03.2026 | 71,78 | 72,23 | 70,60 | 71,32 | -0,61% | 1.962.478,00 |
| 18.03.2026 | 72,27 | 72,35 | 71,72 | 71,76 | -1,20% | 1.802.686,00 |
| 17.03.2026 | 73,34 | 73,36 | 72,47 | 72,63 | -0,55% | 1.368.506,00 |
| 16.03.2026 | 73,41 | 73,41 | 72,71 | 73,03 | 0,33% | 1.704.487,00 |
| 13.03.2026 | 72,31 | 72,96 | 72,14 | 72,79 | 1,70% | 1.680.243,00 |
| 12.03.2026 | 70,59 | 72,37 | 70,59 | 71,57 | 1,07% | 2.503.807,00 |
| 11.03.2026 | 71,19 | 71,62 | 70,62 | 70,81 | -0,32% | 2.271.201,00 |
| 10.03.2026 | 71,23 | 71,87 | 70,90 | 71,04 | -0,80% | 2.150.006,00 |
| 09.03.2026 | 71,55 | 71,75 | 70,67 | 71,61 | 0,08% | 2.144.143,00 |
| 06.03.2026 | 71,05 | 71,77 | 70,80 | 71,55 | 0,29% | 2.213.133,00 |
| 05.03.2026 | 71,76 | 72,19 | 70,92 | 71,34 | -1,33% | 2.668.615,00 |
| 04.03.2026 | 72,03 | 72,43 | 71,37 | 72,30 | 0,10% | 1.846.109,00 |
| 03.03.2026 | 71,51 | 72,65 | 70,80 | 72,23 | -0,14% | 2.734.443,00 |
| 02.03.2026 | 72,10 | 72,63 | 71,87 | 72,33 | -0,01% | 2.772.200,00 |
| 27.02.2026 | 71,66 | 72,40 | 71,43 | 72,34 | 1,25% | 5.325.536,00 |
| 26.02.2026 | 71,55 | 71,88 | 71,00 | 71,45 | 0,27% | 7.930.908,00 |
| 25.02.2026 | 71,85 | 72,24 | 70,37 | 71,26 | -0,52% | 3.107.082,00 |
| 24.02.2026 | 71,95 | 72,10 | 70,67 | 71,63 | -0,39% | 2.911.095,00 |
| 23.02.2026 | 71,38 | 72,20 | 71,23 | 71,91 | 1,27% | 3.943.175,00 |
| 20.02.2026 | 71,42 | 71,64 | 70,00 | 71,01 | 1,43% | 4.015.054,00 |
| 19.02.2026 | 69,79 | 70,55 | 69,75 | 70,01 | 0,69% | 3.342.442,00 |
| 18.02.2026 | 71,10 | 71,32 | 69,50 | 69,53 | -2,21% | 2.799.421,00 |
| 17.02.2026 | 71,83 | 72,26 | 70,97 | 71,10 | -0,13% | 2.725.659,00 |
| 13.02.2026 | 69,66 | 71,38 | 69,66 | 71,19 | 2,17% | 2.761.852,00 |
| 12.02.2026 | 68,69 | 70,26 | 68,64 | 69,68 | 2,13% | 3.093.352,00 |
| 11.02.2026 | 68,03 | 68,48 | 67,68 | 68,23 | 0,32% | 1.642.817,00 |
| 10.02.2026 | 67,15 | 68,61 | 66,89 | 68,01 | 1,66% | 2.497.614,00 |
| 09.02.2026 | 66,53 | 66,98 | 66,15 | 66,90 | 0,31% | 1.707.446,00 |
| 06.02.2026 | 67,53 | 67,53 | 66,08 | 66,69 | -0,21% | 4.807.292,00 |
| 05.02.2026 | 67,20 | 67,56 | 66,55 | 66,83 | 0,12% | 3.232.903,00 |
| 04.02.2026 | 66,92 | 67,32 | 66,58 | 66,75 | 0,33% | 3.706.486,00 |
| 03.02.2026 | 65,12 | 66,57 | 65,12 | 66,53 | 2,18% | 3.097.726,00 |
| 02.02.2026 | 65,91 | 66,23 | 64,93 | 65,11 | -1,21% | 2.975.738,00 |
| 30.01.2026 | 65,68 | 65,95 | 65,20 | 65,91 | -0,63% | 2.678.352,00 |
| 29.01.2026 | 66,26 | 66,94 | 65,73 | 66,33 | 0,11% | 4.587.119,00 |
| 28.01.2026 | 67,19 | 67,50 | 66,18 | 66,26 | -1,38% | 3.204.556,00 |
| 27.01.2026 | 66,87 | 67,59 | 66,80 | 67,19 | 0,27% | 1.859.710,00 |
| 26.01.2026 | 66,85 | 67,57 | 66,69 | 67,01 | 0,27% | 1.842.246,00 |
| 23.01.2026 | 66,75 | 66,86 | 65,87 | 66,83 | -0,06% | 2.395.596,00 |
| 22.01.2026 | 67,41 | 67,66 | 66,54 | 66,87 | -0,85% | 1.869.749,00 |
| 21.01.2026 | 67,74 | 67,80 | 66,84 | 67,44 | 0,24% | 2.837.810,00 |
| 20.01.2026 | 67,54 | 67,54 | 66,67 | 67,28 | -0,09% | 1.902.372,00 |
| 16.01.2026 | 66,77 | 67,63 | 66,54 | 67,34 | 0,42% | 2.083.814,00 |
| 15.01.2026 | 67,05 | 67,33 | 66,63 | 67,06 | 0,30% | 2.146.839,00 |
| 14.01.2026 | 66,17 | 67,02 | 66,17 | 66,86 | 1,04% | 1.962.359,00 |
| 13.01.2026 | 65,81 | 66,33 | 65,24 | 66,17 | 1,53% | 2.570.476,00 |
| 12.01.2026 | 65,02 | 65,45 | 64,80 | 65,17 | 0,23% | 1.784.041,00 |
| 09.01.2026 | 65,37 | 66,09 | 65,00 | 65,02 | -0,81% | 2.049.811,00 |
| 08.01.2026 | 64,63 | 65,56 | 64,60 | 65,55 | 1,47% | 2.533.969,00 |
| 07.01.2026 | 65,50 | 65,58 | 64,34 | 64,60 | -1,19% | 2.596.674,00 |
| 06.01.2026 | 64,90 | 65,47 | 64,75 | 65,38 | 0,74% | 1.595.215,00 |
| 05.01.2026 | 65,25 | 65,47 | 63,87 | 64,90 | -1,05% | 2.571.243,00 |
| 02.01.2026 | 65,01 | 66,03 | 64,64 | 65,59 | 0,89% | 1.354.400,00 |
| 31.12.2025 | 65,52 | 65,62 | 65,00 | 65,01 | -0,63% | 1.132.887,00 |
| 30.12.2025 | 65,42 | 65,66 | 65,27 | 65,42 | 0,00% | 854.453,00 |
| 29.12.2025 | 65,41 | 65,73 | 65,23 | 65,42 | 0,28% | 1.080.450,00 |
| 26.12.2025 | 65,36 | 65,38 | 64,97 | 65,24 | -0,32% | 1.004.344,00 |
| 24.12.2025 | 65,15 | 65,48 | 64,98 | 65,45 | 0,29% | 718.668,00 |
| 23.12.2025 | 65,04 | 65,33 | 64,80 | 65,26 | 0,35% | 1.525.593,00 |
| 22.12.2025 | 64,48 | 65,15 | 64,30 | 65,03 | 0,62% | 2.132.273,00 |
| 19.12.2025 | 65,42 | 65,70 | 64,53 | 64,63 | -1,61% | 3.877.919,00 |
| 18.12.2025 | 65,60 | 66,04 | 65,57 | 65,69 | 0,32% | 1.611.069,00 |
| 17.12.2025 | 65,12 | 65,67 | 64,87 | 65,48 | 0,34% | 2.198.399,00 |
| 16.12.2025 | 65,84 | 65,89 | 65,01 | 65,26 | -0,56% | 1.456.687,00 |
| 15.12.2025 | 65,60 | 65,79 | 65,14 | 65,63 | 0,46% | 1.744.246,00 |
| 12.12.2025 | 65,30 | 65,59 | 65,09 | 65,33 | 0,62% | 1.530.045,00 |
| 11.12.2025 | 65,01 | 65,66 | 64,80 | 64,93 | 0,19% | 1.388.909,00 |
| 10.12.2025 | 65,00 | 65,55 | 64,59 | 64,81 | -0,12% | 3.338.574,00 |
| 09.12.2025 | 64,97 | 65,45 | 64,72 | 64,89 | 0,17% | 1.296.533,00 |
| 08.12.2025 | 65,50 | 65,67 | 64,70 | 64,78 | -1,10% | 1.920.921,00 |
| 05.12.2025 | 65,72 | 65,89 | 65,25 | 65,50 | -0,32% | 1.306.677,00 |
| 04.12.2025 | 66,12 | 66,58 | 65,48 | 65,71 | -1,01% | 2.795.376,00 |
| 03.12.2025 | 66,59 | 66,69 | 65,85 | 66,38 | -0,23% | 2.336.866,00 |
| 02.12.2025 | 67,71 | 67,71 | 66,52 | 66,53 | -1,58% | 1.868.714,00 |
| 01.12.2025 | 69,22 | 69,42 | 67,53 | 67,60 | -2,69% | 2.177.849,00 |
| 28.11.2025 | 69,45 | 69,59 | 69,16 | 69,47 | 0,42% | 950.885,00 |
| 26.11.2025 | 68,68 | 69,31 | 68,60 | 69,18 | 1,02% | 1.578.736,00 |
| 25.11.2025 | 68,52 | 68,85 | 67,87 | 68,48 | 0,10% | 1.561.631,00 |
| 24.11.2025 | 68,27 | 68,55 | 67,64 | 68,41 | 0,21% | 2.004.979,00 |
| 21.11.2025 | 67,62 | 68,47 | 67,41 | 68,27 | 1,19% | 2.225.413,00 |
| 20.11.2025 | 67,54 | 67,97 | 67,33 | 67,47 | 0,37% | 2.624.900,00 |
| 19.11.2025 | 68,02 | 68,09 | 67,10 | 67,22 | -1,28% | 1.783.817,00 |
| 18.11.2025 | 68,43 | 68,79 | 67,84 | 68,09 | -0,01% | 1.999.293,00 |
| 17.11.2025 | 67,52 | 68,30 | 67,46 | 68,10 | 1,14% | 1.619.708,00 |
| 14.11.2025 | 67,51 | 67,74 | 67,10 | 67,33 | -0,13% | 1.451.575,00 |
| 13.11.2025 | 68,03 | 68,26 | 67,30 | 67,42 | -1,06% | 1.771.777,00 |
| 12.11.2025 | 67,96 | 68,45 | 67,77 | 68,14 | 0,18% | 1.895.799,00 |
| 11.11.2025 | 67,34 | 68,10 | 67,11 | 68,02 | 1,58% | 2.515.375,00 |
| 10.11.2025 | 67,19 | 67,45 | 66,64 | 66,96 | -0,56% | 1.879.094,00 |
| 07.11.2025 | 66,78 | 68,24 | 65,78 | 67,34 | 0,90% | 5.146.362,00 |
| 06.11.2025 | 66,76 | 67,47 | 66,70 | 66,74 | -0,16% | 2.143.528,00 |
| 05.11.2025 | 66,51 | 67,18 | 66,40 | 66,85 | 0,39% | 2.610.848,00 |
| 04.11.2025 | 66,77 | 66,79 | 66,20 | 66,59 | 0,18% | 3.326.281,00 |
| 03.11.2025 | 66,37 | 66,68 | 65,93 | 66,47 | -0,52% | 2.968.058,00 |
| 31.10.2025 | 67,35 | 67,35 | 66,66 | 66,82 | -1,63% | 2.113.764,00 |