71,388$
0,08%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 71,76 | 72,18 | 70,92 | 71,33 | -1,34% | 992,00 |
| 04.03.2026 | 72,03 | 72,43 | 71,37 | 72,30 | 0,10% | 992,00 |
| 03.03.2026 | 71,51 | 72,65 | 70,80 | 72,23 | -0,14% | 2.734.355,00 |
| 02.03.2026 | 72,09 | 72,63 | 71,87 | 72,33 | -0,01% | 992,00 |
| 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 | 0,91% | 1.902.372,00 |
| 19.01.2026 | 66,74 | 66,92 | 66,64 | 66,67 | -0,99% | - |
| 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% | 1.962.067,00 |
| 13.01.2026 | 65,81 | 66,33 | 65,24 | 66,17 | 1,53% | 2.569.951,00 |
| 12.01.2026 | 65,02 | 65,45 | 64,80 | 65,17 | 0,23% | 1.782.313,00 |
| 09.01.2026 | 65,37 | 66,09 | 65,00 | 65,02 | -0,81% | 2.049.741,00 |
| 08.01.2026 | 64,63 | 65,56 | 64,60 | 65,55 | 1,47% | 2.533.899,00 |
| 07.01.2026 | 65,50 | 65,58 | 64,34 | 64,60 | -1,18% | 2.595.020,00 |
| 06.01.2026 | 64,90 | 65,47 | 64,75 | 65,37 | 0,74% | 1.595.210,00 |
| 05.01.2026 | 65,25 | 65,47 | 63,87 | 64,89 | -1,07% | 2.569.998,00 |
| 02.01.2026 | 65,01 | 66,03 | 64,64 | 65,59 | 0,89% | 1.354.398,00 |
| 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% | 854.452,00 |
| 29.12.2025 | 65,41 | 65,73 | 65,23 | 65,42 | 0,28% | 1.068.915,00 |
| 26.12.2025 | 65,36 | 65,38 | 64,97 | 65,24 | -0,32% | 1.004.336,00 |
| 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% | 1.525.506,00 |
| 22.12.2025 | 64,48 | 65,15 | 64,30 | 65,03 | 0,62% | 2.131.669,00 |
| 19.12.2025 | 65,42 | 65,70 | 64,54 | 64,63 | -1,62% | 3.857.254,00 |
| 18.12.2025 | 65,60 | 66,04 | 65,57 | 65,70 | 0,33% | 1.598.406,00 |
| 17.12.2025 | 65,12 | 65,67 | 64,87 | 65,48 | 0,34% | 2.181.588,00 |
| 16.12.2025 | 65,84 | 65,89 | 65,01 | 65,26 | -0,58% | 1.455.570,00 |
| 15.12.2025 | 65,60 | 65,79 | 65,14 | 65,64 | 0,47% | 1.735.233,00 |
| 12.12.2025 | 65,30 | 65,59 | 65,09 | 65,33 | 0,62% | 1.530.035,00 |
| 11.12.2025 | 65,01 | 65,66 | 64,80 | 64,93 | 0,20% | 1.388.893,00 |
| 10.12.2025 | 65,00 | 65,55 | 64,59 | 64,80 | -0,14% | 3.306.432,00 |
| 09.12.2025 | 64,97 | 65,43 | 64,72 | 64,89 | 0,15% | 1.292.970,00 |
| 08.12.2025 | 65,50 | 65,67 | 64,70 | 64,79 | -1,08% | 1.763.517,00 |
| 05.12.2025 | 65,72 | 65,89 | 65,25 | 65,50 | -0,32% | 1.300.765,00 |
| 04.12.2025 | 66,12 | 66,58 | 65,48 | 65,71 | -1,01% | 2.676.190,00 |
| 03.12.2025 | 66,59 | 66,69 | 65,85 | 66,38 | -0,23% | 2.333.660,00 |
| 02.12.2025 | 67,71 | 67,71 | 66,52 | 66,53 | -1,58% | 1.847.584,00 |
| 01.12.2025 | 69,22 | 69,42 | 67,53 | 67,60 | -2,69% | 2.177.812,00 |
| 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 | 0,07% | 1.512.295,00 |
| 24.11.2025 | 68,27 | 68,55 | 67,64 | 68,43 | 0,22% | 1.967.516,00 |
| 21.11.2025 | 67,62 | 68,47 | 67,41 | 68,28 | 1,20% | 2.221.218,00 |
| 20.11.2025 | 67,54 | 67,97 | 67,33 | 67,47 | 0,39% | 2.596.273,00 |
| 19.11.2025 | 68,02 | 68,09 | 67,10 | 67,21 | -1,29% | 1.781.274,00 |
| 18.11.2025 | 68,43 | 68,79 | 67,84 | 68,09 | -0,01% | 1.997.745,00 |
| 17.11.2025 | 67,52 | 68,30 | 67,46 | 68,10 | 1,16% | 1.596.187,00 |
| 14.11.2025 | 67,51 | 67,74 | 67,10 | 67,32 | -0,16% | 1.451.555,00 |
| 13.11.2025 | 68,03 | 68,26 | 67,30 | 67,43 | -1,04% | 1.751.130,00 |
| 12.11.2025 | 67,96 | 68,45 | 67,77 | 68,14 | 0,16% | 1.889.355,00 |
| 11.11.2025 | 67,34 | 68,10 | 67,11 | 68,03 | 1,60% | 2.489.923,00 |
| 10.11.2025 | 67,19 | 67,43 | 66,64 | 66,96 | -0,56% | 1.845.603,00 |
| 07.11.2025 | 66,78 | 68,24 | 65,78 | 67,34 | 0,90% | 5.142.518,00 |
| 06.11.2025 | 66,76 | 67,47 | 66,70 | 66,74 | -0,16% | 2.125.427,00 |
| 05.11.2025 | 66,51 | 67,18 | 66,40 | 66,85 | 0,41% | 2.610.781,00 |
| 04.11.2025 | 66,77 | 66,79 | 66,20 | 66,58 | 0,15% | 3.325.870,00 |
| 03.11.2025 | 66,37 | 66,68 | 65,93 | 66,48 | -0,51% | 2.953.706,00 |
| 31.10.2025 | 67,35 | 67,35 | 66,66 | 66,82 | -1,63% | 2.113.764,00 |
| 30.10.2025 | 67,82 | 68,49 | 67,76 | 67,93 | 0,21% | 2.191.603,00 |
| 29.10.2025 | 67,91 | 68,24 | 67,53 | 67,79 | -0,28% | 2.768.800,00 |
| 28.10.2025 | 68,71 | 68,84 | 67,74 | 67,98 | -1,28% | 2.342.493,00 |
| 27.10.2025 | 68,92 | 69,29 | 68,04 | 68,86 | -0,16% | 1.673.539,00 |
| 24.10.2025 | 69,34 | 69,75 | 68,91 | 68,97 | 0,25% | 3.108.540,00 |
| 23.10.2025 | 68,57 | 68,79 | 68,21 | 68,79 | 0,34% | - |
| 22.10.2025 | 68,54 | 68,77 | 68,10 | 68,56 | 0,50% | 2.016.997,00 |
| 21.10.2025 | 68,59 | 68,95 | 67,79 | 68,22 | -0,54% | 1.766.420,00 |
| 20.10.2025 | 68,45 | 68,67 | 68,06 | 68,59 | 1,05% | 1.563.263,00 |
| 17.10.2025 | 67,43 | 67,88 | 67,43 | 67,88 | 0,41% | - |
| 16.10.2025 | 68,46 | 69,16 | 67,46 | 67,60 | -1,50% | 2.322.417,00 |
| 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 |