67,875$
0,41%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 68,46 | 69,16 | 67,46 | 67,60 | -1,50% | 2.323.101,00 |
| 15.10.2025 | 68,41 | 68,80 | 68,30 | 68,63 | 0,44% | 1.707.100,00 |
| 14.10.2025 | 68,04 | 68,61 | 67,78 | 68,33 | 0,99% | 1.816.665,00 |
| 13.10.2025 | 67,64 | 68,24 | 67,32 | 67,66 | -0,13% | 1.449.257,00 |
| 10.10.2025 | 67,55 | 68,32 | 67,39 | 67,75 | 0,76% | 1.907.404,00 |
| 09.10.2025 | 68,04 | 68,04 | 67,16 | 67,24 | -0,93% | 1.481.241,00 |
| 08.10.2025 | 68,52 | 68,52 | 67,31 | 67,87 | -0,29% | 1.530.074,00 |
| 07.10.2025 | 68,17 | 68,50 | 67,68 | 68,07 | -0,07% | 1.898.149,00 |
| 06.10.2025 | 66,81 | 68,19 | 66,77 | 68,12 | 1,98% | 2.723.909,00 |
| 03.10.2025 | 66,30 | 67,15 | 66,23 | 66,80 | 0,74% | 1.782.134,00 |
| 02.10.2025 | 66,65 | 66,88 | 66,14 | 66,31 | -1,19% | 2.247.372,00 |
| 01.10.2025 | 67,37 | 67,55 | 66,95 | 67,11 | -0,45% | 1.248.908,00 |
| 30.09.2025 | 66,60 | 67,54 | 66,45 | 67,41 | 0,94% | 1.663.649,00 |
| 29.09.2025 | 66,16 | 66,91 | 65,82 | 66,78 | 1,07% | 1.997.317,00 |
| 26.09.2025 | 65,49 | 66,25 | 65,49 | 66,07 | 1,33% | 1.760.037,00 |
| 25.09.2025 | 65,47 | 65,94 | 65,07 | 65,20 | -0,41% | 2.233.956,00 |
| 24.09.2025 | 64,99 | 65,54 | 64,73 | 65,47 | 0,97% | 2.023.740,00 |
| 23.09.2025 | 64,08 | 64,89 | 63,98 | 64,84 | 0,97% | 1.510.271,00 |
| 22.09.2025 | 64,16 | 64,37 | 63,70 | 64,22 | 0,08% | 1.340.384,00 |
| 19.09.2025 | 63,96 | 64,48 | 63,50 | 64,17 | 0,61% | 2.539.593,00 |
| 18.09.2025 | 63,67 | 64,15 | 63,28 | 63,78 | -0,13% | 1.143.432,00 |
| 17.09.2025 | 63,99 | 64,43 | 63,78 | 63,86 | 0,38% | 1.944.864,00 |
| 16.09.2025 | 64,54 | 64,67 | 63,54 | 63,62 | -1,71% | 1.632.508,00 |
| 15.09.2025 | 64,86 | 65,04 | 64,69 | 64,73 | -0,20% | 862.147,00 |
| 12.09.2025 | 64,44 | 65,04 | 64,44 | 64,86 | 0,31% | 1.127.278,00 |
| 11.09.2025 | 63,96 | 64,78 | 63,75 | 64,66 | 1,05% | 1.588.811,00 |
| 10.09.2025 | 64,01 | 64,35 | 63,74 | 63,99 | -0,03% | 1.612.669,00 |
| 09.09.2025 | 63,78 | 64,24 | 63,62 | 64,01 | -0,06% | 1.656.314,00 |
| 08.09.2025 | 64,68 | 64,72 | 63,70 | 64,05 | -0,88% | 1.911.850,00 |
| 05.09.2025 | 64,92 | 64,99 | 64,21 | 64,62 | -0,15% | 1.609.180,00 |
| 04.09.2025 | 64,85 | 65,14 | 64,31 | 64,72 | 0,31% | 2.086.442,00 |
| 03.09.2025 | 64,44 | 64,83 | 64,17 | 64,52 | -0,22% | 1.600.792,00 |
| 02.09.2025 | 64,66 | 65,02 | 64,38 | 64,66 | -0,63% | 1.701.395,00 |
| 29.08.2025 | 65,10 | 65,46 | 64,75 | 65,07 | 0,08% | 1.669.629,00 |
| 28.08.2025 | 65,83 | 65,84 | 64,87 | 65,02 | -1,19% | 1.626.494,00 |
| 27.08.2025 | 65,75 | 65,98 | 65,49 | 65,80 | 0,14% | 1.634.301,00 |
| 26.08.2025 | 66,10 | 66,22 | 65,58 | 65,71 | -0,71% | 1.836.549,00 |
| 25.08.2025 | 66,67 | 66,99 | 66,00 | 66,18 | -1,18% | 1.486.933,00 |
| 22.08.2025 | 66,57 | 67,11 | 66,40 | 66,97 | 1,30% | 2.248.226,00 |
| 21.08.2025 | 66,11 | 66,56 | 65,85 | 66,11 | -0,33% | 1.921.956,00 |
| 20.08.2025 | 66,34 | 67,02 | 66,04 | 66,33 | 0,47% | 2.294.842,00 |
| 19.08.2025 | 64,56 | 66,05 | 64,45 | 66,02 | 2,47% | 2.239.215,00 |
| 18.08.2025 | 64,86 | 65,20 | 64,40 | 64,43 | -0,29% | 3.168.133,00 |
| 15.08.2025 | 64,76 | 64,87 | 64,00 | 64,62 | -0,15% | 3.185.617,00 |
| 14.08.2025 | 65,45 | 65,94 | 64,66 | 64,72 | -0,99% | 2.288.721,00 |
| 13.08.2025 | 64,86 | 65,40 | 64,61 | 65,37 | 0,88% | 1.217.924,00 |
| 12.08.2025 | 65,61 | 65,61 | 64,16 | 64,80 | -0,80% | 2.316.181,00 |
| 11.08.2025 | 66,09 | 66,09 | 65,01 | 65,32 | -0,49% | 1.599.562,00 |
| 08.08.2025 | 66,70 | 66,76 | 65,51 | 65,64 | -0,73% | 1.923.941,00 |
| 07.08.2025 | 66,15 | 66,36 | 65,75 | 66,12 | 0,53% | 2.278.355,00 |
| 06.08.2025 | 66,12 | 66,37 | 65,64 | 65,77 | -0,45% | 1.541.681,00 |
| 05.08.2025 | 66,34 | 66,55 | 65,86 | 66,07 | -0,41% | 1.897.814,00 |
| 04.08.2025 | 65,53 | 66,62 | 65,43 | 66,34 | 1,33% | 2.338.171,00 |
| 01.08.2025 | 65,33 | 65,68 | 64,79 | 65,47 | 0,71% | 1.626.943,00 |
| 31.07.2025 | 64,14 | 65,17 | 64,06 | 65,01 | 0,02% | 2.357.826,00 |
| 30.07.2025 | 64,57 | 65,75 | 64,50 | 65,00 | 0,78% | 1.941.156,00 |
| 29.07.2025 | 64,18 | 64,61 | 63,76 | 64,50 | 1,05% | 1.406.550,00 |
| 28.07.2025 | 64,83 | 64,83 | 63,80 | 63,83 | -1,71% | 1.133.641,00 |
| 25.07.2025 | 65,25 | 65,37 | 64,68 | 64,94 | -0,41% | 1.417.865,00 |
| 24.07.2025 | 64,93 | 65,41 | 64,62 | 65,21 | 0,56% | 1.303.968,00 |
| 23.07.2025 | 65,74 | 66,05 | 64,41 | 64,85 | -1,35% | 2.407.350,00 |
| 22.07.2025 | 64,77 | 65,78 | 64,61 | 65,74 | 1,83% | 2.482.821,00 |
| 21.07.2025 | 64,13 | 64,73 | 63,99 | 64,56 | 0,67% | 1.740.816,00 |
| 18.07.2025 | 63,62 | 64,56 | 63,60 | 64,13 | 1,44% | 2.687.445,00 |
| 17.07.2025 | 62,72 | 63,30 | 62,31 | 63,22 | 0,56% | 1.569.218,00 |
| 16.07.2025 | 61,94 | 62,94 | 61,80 | 62,87 | 1,65% | 1.918.066,00 |
| 15.07.2025 | 62,35 | 62,59 | 61,61 | 61,85 | -1,18% | 1.458.529,00 |
| 14.07.2025 | 61,97 | 62,64 | 61,95 | 62,59 | 0,82% | 1.637.684,00 |
| 11.07.2025 | 62,16 | 62,50 | 61,80 | 62,08 | -0,83% | 1.233.000,00 |
| 10.07.2025 | 61,24 | 62,92 | 61,24 | 62,60 | 1,43% | 1.799.655,00 |
| 09.07.2025 | 61,46 | 61,89 | 60,91 | 61,72 | 0,75% | 1.788.070,00 |
| 08.07.2025 | 61,53 | 61,71 | 60,84 | 61,26 | -1,11% | 2.569.977,00 |
| 07.07.2025 | 61,97 | 62,20 | 61,44 | 61,95 | 0,68% | 2.394.011,00 |
| 03.07.2025 | 60,91 | 61,92 | 60,72 | 61,53 | 1,27% | 1.893.425,00 |
| 02.07.2025 | 61,42 | 61,45 | 60,31 | 60,76 | -0,98% | 1.607.627,00 |
| 01.07.2025 | 60,51 | 61,78 | 59,98 | 61,36 | 1,47% | 3.117.887,00 |
| 30.06.2025 | 60,06 | 60,54 | 59,82 | 60,47 | 0,20% | 2.615.739,00 |
| 27.06.2025 | 60,32 | 60,72 | 60,13 | 60,35 | 0,05% | 2.405.886,00 |
| 26.06.2025 | 60,33 | 60,53 | 59,97 | 60,32 | 0,38% | 1.292.982,00 |
| 25.06.2025 | 60,91 | 60,96 | 59,90 | 60,09 | -1,75% | 1.489.298,00 |
| 24.06.2025 | 61,59 | 61,59 | 61,10 | 61,16 | -0,29% | 1.435.804,00 |
| 23.06.2025 | 60,88 | 61,47 | 60,76 | 61,34 | 1,32% | 1.596.901,00 |
| 20.06.2025 | 60,18 | 60,91 | 59,91 | 60,54 | 0,88% | 2.577.690,00 |
| 18.06.2025 | 60,19 | 60,40 | 59,87 | 60,01 | -0,13% | 1.178.331,00 |
| 17.06.2025 | 60,33 | 60,41 | 59,62 | 60,09 | -0,61% | 1.812.170,00 |
| 16.06.2025 | 61,20 | 61,63 | 60,16 | 60,46 | -1,02% | 1.835.352,00 |
| 13.06.2025 | 61,53 | 61,58 | 60,89 | 61,08 | -0,73% | 1.694.166,00 |
| 12.06.2025 | 61,15 | 61,57 | 61,08 | 61,53 | 0,65% | 1.317.891,00 |
| 11.06.2025 | 61,08 | 61,23 | 60,60 | 61,13 | 0,44% | 1.627.062,00 |
| 10.06.2025 | 60,62 | 60,87 | 60,34 | 60,86 | 0,63% | 1.489.157,00 |
| 09.06.2025 | 60,34 | 60,91 | 60,02 | 60,48 | 0,00% | 1.785.787,00 |
| 06.06.2025 | 60,36 | 60,60 | 59,97 | 60,48 | 0,27% | 1.340.926,00 |
| 05.06.2025 | 60,68 | 60,69 | 60,16 | 60,32 | -0,59% | 1.793.537,00 |
| 04.06.2025 | 61,83 | 61,83 | 60,64 | 60,68 | -2,03% | 2.543.995,00 |
| 03.06.2025 | 62,24 | 62,46 | 61,32 | 61,94 | -0,21% | 2.024.801,00 |
| 02.06.2025 | 61,90 | 62,13 | 61,50 | 62,07 | -0,26% | 1.720.489,00 |
| 30.05.2025 | 61,91 | 62,44 | 61,84 | 62,23 | 0,61% | 2.276.488,00 |
| 29.05.2025 | 61,32 | 61,89 | 61,05 | 61,85 | 0,80% | 928.348,00 |
| 28.05.2025 | 62,28 | 62,38 | 61,11 | 61,36 | -1,43% | 1.372.774,00 |
| 27.05.2025 | 62,17 | 62,48 | 61,86 | 62,25 | 0,86% | 1.649.076,00 |