65,635$
-1,51%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 66,50 | 66,50 | 65,56 | 65,61 | -1,56% | 3.938.999,00 |
| 17.09.2026 | 66,23 | 66,75 | 66,05 | 66,64 | 0,79% | 2.221.710,00 |
| 16.09.2026 | 66,32 | 66,73 | 65,80 | 66,12 | 0,20% | 1.908.415,00 |
| 15.09.2026 | 67,05 | 67,05 | 65,91 | 65,99 | -1,39% | 1.468.546,00 |
| 14.09.2026 | 67,30 | 67,71 | 66,74 | 66,92 | -0,51% | 1.836.850,00 |
| 11.09.2026 | 67,80 | 67,80 | 67,03 | 67,26 | 0,03% | 1.950.316,00 |
| 10.09.2026 | 67,89 | 68,33 | 67,16 | 67,24 | -0,88% | 1.863.138,00 |
| 09.09.2026 | 68,60 | 68,97 | 67,42 | 67,84 | -1,12% | 1.821.628,00 |
| 08.09.2026 | 67,86 | 69,04 | 67,86 | 68,61 | 0,94% | 2.045.353,00 |
| 04.09.2026 | 67,57 | 68,54 | 67,44 | 67,97 | -0,01% | 1.850.067,00 |
| 03.09.2026 | 67,93 | 68,44 | 67,67 | 67,98 | 0,35% | 2.345.867,00 |
| 02.09.2026 | 67,88 | 68,12 | 67,22 | 67,74 | -0,29% | 2.293.094,00 |
| 01.09.2026 | 68,25 | 68,58 | 67,55 | 67,94 | -0,06% | 2.843.622,00 |
| 31.08.2026 | 67,61 | 68,33 | 67,38 | 67,98 | -0,07% | 2.360.296,00 |
| 28.08.2026 | 68,59 | 68,73 | 67,73 | 68,03 | -0,28% | 2.048.651,00 |
| 27.08.2026 | 68,31 | 68,51 | 67,90 | 68,22 | -1,02% | 1.508.567,00 |
| 26.08.2026 | 68,34 | 69,19 | 68,17 | 68,92 | 0,85% | 1.706.798,00 |
| 25.08.2026 | 68,50 | 68,68 | 68,14 | 68,34 | -0,11% | 1.381.078,00 |
| 24.08.2026 | 68,01 | 68,50 | 67,68 | 68,42 | 0,82% | 1.823.233,00 |
| 21.08.2026 | 69,76 | 70,51 | 67,81 | 67,86 | -2,30% | 1.956.161,00 |
| 20.08.2026 | 69,80 | 70,59 | 69,43 | 69,46 | -1,01% | 1.765.442,00 |
| 19.08.2026 | 70,48 | 70,64 | 69,84 | 70,17 | 0,26% | 1.936.097,00 |
| 18.08.2026 | 71,25 | 71,41 | 69,95 | 69,99 | -0,48% | 2.018.141,00 |
| 17.08.2026 | 70,15 | 70,44 | 69,77 | 70,33 | -0,38% | 2.058.179,00 |
| 14.08.2026 | 70,01 | 70,77 | 69,99 | 70,60 | 0,57% | 1.610.188,00 |
| 13.08.2026 | 70,46 | 70,77 | 70,15 | 70,20 | -0,06% | 3.255.562,00 |
| 12.08.2026 | 68,95 | 70,46 | 68,81 | 70,24 | 2,41% | 5.651.652,00 |
| 11.08.2026 | 68,06 | 68,77 | 67,54 | 68,59 | 0,54% | 2.915.617,00 |
| 10.08.2026 | 69,55 | 69,55 | 67,94 | 68,22 | -1,66% | 2.749.824,00 |
| 07.08.2026 | 69,41 | 69,86 | 68,89 | 69,37 | -0,20% | 2.152.140,00 |
| 06.08.2026 | 71,05 | 71,05 | 69,06 | 69,51 | -1,00% | 2.000.344,00 |
| 05.08.2026 | 70,63 | 70,63 | 69,38 | 70,21 | -0,63% | 2.560.626,00 |
| 04.08.2026 | 71,05 | 71,21 | 70,23 | 70,66 | -0,86% | 3.365.163,00 |
| 03.08.2026 | 70,71 | 71,63 | 70,14 | 71,27 | 0,69% | 3.303.541,00 |
| 31.07.2026 | 70,46 | 71,14 | 69,92 | 70,78 | -0,13% | 3.240.101,00 |
| 30.07.2026 | 72,17 | 72,29 | 70,69 | 70,87 | -1,60% | 3.165.482,00 |
| 29.07.2026 | 74,12 | 74,31 | 71,70 | 72,02 | -2,41% | 3.418.944,00 |
| 28.07.2026 | 74,85 | 75,31 | 73,79 | 73,80 | -0,16% | 2.098.963,00 |
| 27.07.2026 | 74,64 | 75,17 | 73,73 | 73,92 | -1,36% | 2.139.749,00 |
| 24.07.2026 | 74,77 | 75,44 | 74,63 | 74,94 | 0,69% | 1.957.464,00 |
| 23.07.2026 | 73,51 | 74,80 | 73,50 | 74,43 | 0,55% | 1.784.606,00 |
| 22.07.2026 | 73,88 | 74,34 | 73,41 | 74,02 | 1,24% | 2.126.570,00 |
| 21.07.2026 | 73,96 | 74,09 | 72,36 | 73,11 | -1,15% | 3.618.346,00 |
| 20.07.2026 | 75,01 | 75,69 | 73,84 | 73,96 | -1,15% | 2.193.032,00 |
| 17.07.2026 | 76,96 | 77,11 | 74,63 | 74,82 | -1,21% | 2.019.666,00 |
| 16.07.2026 | 74,89 | 75,89 | 74,59 | 75,74 | 1,61% | 3.071.951,00 |
| 15.07.2026 | 76,04 | 76,26 | 74,44 | 74,54 | -2,32% | 3.171.698,00 |
| 14.07.2026 | 77,06 | 77,45 | 76,18 | 76,31 | -0,42% | 1.795.734,00 |
| 13.07.2026 | 76,66 | 77,30 | 76,38 | 76,63 | 0,30% | 2.279.394,00 |
| 10.07.2026 | 75,70 | 76,62 | 75,70 | 76,40 | 0,91% | 1.680.571,00 |
| 09.07.2026 | 76,37 | 76,80 | 75,57 | 75,71 | -0,86% | 1.371.824,00 |
| 08.07.2026 | 77,74 | 77,80 | 76,20 | 76,37 | -1,65% | 2.857.119,00 |
| 07.07.2026 | 77,36 | 78,81 | 76,73 | 77,65 | 1,38% | 1.994.062,00 |
| 06.07.2026 | 77,92 | 77,99 | 76,39 | 76,59 | -1,85% | 2.250.162,00 |
| 02.07.2026 | 76,23 | 78,21 | 76,03 | 78,03 | 2,96% | 2.563.261,00 |
| 01.07.2026 | 76,00 | 76,24 | 75,53 | 75,79 | -0,64% | 2.220.682,00 |
| 30.06.2026 | 77,01 | 77,13 | 76,15 | 76,28 | -1,15% | 2.388.778,00 |
| 29.06.2026 | 77,17 | 77,35 | 76,68 | 77,17 | -0,10% | 2.427.716,00 |
| 26.06.2026 | 76,53 | 77,36 | 76,33 | 77,25 | 1,39% | 2.920.532,00 |
| 25.06.2026 | 75,82 | 76,60 | 75,33 | 76,19 | 0,79% | 2.744.635,00 |
| 24.06.2026 | 74,99 | 75,69 | 74,52 | 75,59 | 1,37% | 2.496.361,00 |
| 23.06.2026 | 73,65 | 74,66 | 73,15 | 74,57 | 1,87% | 3.222.602,00 |
| 22.06.2026 | 72,93 | 74,00 | 72,93 | 73,20 | 0,43% | 2.712.037,00 |
| 19.06.2026 | 72,95 | 72,98 | 72,89 | 72,89 | -0,15% | - |
| 18.06.2026 | 73,62 | 73,71 | 72,53 | 73,00 | 0,25% | 4.271.604,00 |
| 17.06.2026 | 73,31 | 73,91 | 72,61 | 72,82 | -1,37% | 3.351.494,00 |
| 16.06.2026 | 73,74 | 74,56 | 73,50 | 73,84 | 0,39% | 2.427.400,00 |
| 15.06.2026 | 72,84 | 73,74 | 72,24 | 73,55 | 0,60% | 1.551.726,00 |
| 12.06.2026 | 72,83 | 73,42 | 72,78 | 73,11 | 0,69% | 1.553.739,00 |
| 11.06.2026 | 73,28 | 73,74 | 72,54 | 72,61 | -0,53% | 2.283.775,00 |
| 10.06.2026 | 72,93 | 73,62 | 72,53 | 73,00 | 0,87% | 2.944.958,00 |
| 09.06.2026 | 71,69 | 72,81 | 71,36 | 72,37 | 0,92% | 2.687.365,00 |
| 08.06.2026 | 72,63 | 73,14 | 71,62 | 71,71 | -1,59% | 2.889.276,00 |
| 05.06.2026 | 71,56 | 73,24 | 71,55 | 72,87 | 2,07% | 2.776.080,00 |
| 04.06.2026 | 71,50 | 71,67 | 70,29 | 71,39 | 0,85% | 1.720.896,00 |
| 03.06.2026 | 71,07 | 72,20 | 70,76 | 70,79 | -0,24% | 3.063.337,00 |
| 02.06.2026 | 69,90 | 71,37 | 69,76 | 70,96 | 2,00% | 2.432.512,00 |
| 01.06.2026 | 70,90 | 71,08 | 69,56 | 69,57 | -2,85% | 2.198.184,00 |
| 29.05.2026 | 72,17 | 72,28 | 71,39 | 71,61 | -0,78% | 3.001.707,00 |
| 28.05.2026 | 73,75 | 73,86 | 71,91 | 72,17 | -2,17% | 2.260.134,00 |
| 27.05.2026 | 73,51 | 74,00 | 73,11 | 73,77 | 0,15% | 2.127.351,00 |
| 26.05.2026 | 74,23 | 74,67 | 73,44 | 73,66 | -0,39% | 1.439.903,00 |
| 22.05.2026 | 73,26 | 74,07 | 73,05 | 73,95 | 0,91% | 1.950.576,00 |
| 21.05.2026 | 72,34 | 73,57 | 72,31 | 73,28 | 1,09% | 2.988.903,00 |
| 20.05.2026 | 73,26 | 73,57 | 72,46 | 72,49 | -0,70% | 2.729.405,00 |
| 19.05.2026 | 72,00 | 73,13 | 71,71 | 73,00 | 1,26% | 2.832.321,00 |
| 18.05.2026 | 71,48 | 72,15 | 71,20 | 72,09 | 1,68% | 2.114.241,00 |
| 15.05.2026 | 72,45 | 72,45 | 70,89 | 70,90 | -2,15% | 2.626.999,00 |
| 14.05.2026 | 72,52 | 72,85 | 72,09 | 72,46 | 0,22% | 1.557.979,00 |
| 13.05.2026 | 72,06 | 72,73 | 71,69 | 72,30 | -0,40% | 2.590.419,00 |
| 12.05.2026 | 72,50 | 72,94 | 71,72 | 72,59 | 0,18% | 3.458.922,00 |
| 11.05.2026 | 72,14 | 72,76 | 72,06 | 72,46 | 0,98% | 1.671.706,00 |
| 08.05.2026 | 71,95 | 72,27 | 71,46 | 71,76 | 0,06% | 2.582.625,00 |
| 07.05.2026 | 72,04 | 72,26 | 71,48 | 71,72 | -0,82% | 2.914.694,00 |
| 06.05.2026 | 73,07 | 73,52 | 72,11 | 72,31 | -1,04% | 2.932.986,00 |
| 05.05.2026 | 73,57 | 73,91 | 72,81 | 73,07 | -0,84% | 3.416.802,00 |
| 04.05.2026 | 73,46 | 74,16 | 72,69 | 73,69 | -0,50% | 3.435.294,00 |
| 01.05.2026 | 73,43 | 75,76 | 72,59 | 74,06 | 0,86% | 4.344.324,00 |
| 30.04.2026 | 71,52 | 73,71 | 71,52 | 73,43 | 1,99% | 3.934.758,00 |
| 29.04.2026 | 72,46 | 72,59 | 71,69 | 72,00 | -0,63% | 1.776.115,00 |