73,000$
0,25%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 73,62 | 73,71 | 72,53 | 73,00 | 0,25% | 3.755.700,00 |
| 17.06.2026 | 73,31 | 73,91 | 72,61 | 72,82 | -1,37% | 2.837.471,00 |
| 16.06.2026 | 73,74 | 74,56 | 73,50 | 73,84 | 0,39% | 2.413.998,00 |
| 15.06.2026 | 72,84 | 73,74 | 72,24 | 73,55 | 0,60% | 1.550.477,00 |
| 12.06.2026 | 72,83 | 73,42 | 72,78 | 73,11 | 0,69% | 1.549.086,00 |
| 11.06.2026 | 73,28 | 73,74 | 72,54 | 72,61 | -0,53% | 2.272.111,00 |
| 10.06.2026 | 72,93 | 73,62 | 72,53 | 73,00 | 0,87% | 2.907.537,00 |
| 09.06.2026 | 71,69 | 72,81 | 71,36 | 72,37 | 0,92% | 2.677.453,00 |
| 08.06.2026 | 72,63 | 73,14 | 71,62 | 71,71 | -1,55% | 2.766.342,00 |
| 05.06.2026 | 71,56 | 73,24 | 71,55 | 72,84 | 2,03% | 2.776.076,00 |
| 04.06.2026 | 71,50 | 71,67 | 70,29 | 71,39 | 0,85% | 1.699.048,00 |
| 03.06.2026 | 71,07 | 72,20 | 70,76 | 70,79 | -0,24% | 3.063.191,00 |
| 02.06.2026 | 69,90 | 71,37 | 69,76 | 70,96 | 2,00% | 2.415.808,00 |
| 01.06.2026 | 70,90 | 71,08 | 69,56 | 69,57 | -2,84% | 2.198.170,00 |
| 29.05.2026 | 72,17 | 72,28 | 71,39 | 71,61 | -0,78% | 2.989.451,00 |
| 28.05.2026 | 73,75 | 73,86 | 71,91 | 72,17 | -2,17% | 2.243.827,00 |
| 27.05.2026 | 73,51 | 74,00 | 73,11 | 73,77 | 0,15% | 2.113.784,00 |
| 26.05.2026 | 74,23 | 74,67 | 73,44 | 73,66 | -0,39% | 1.410.696,00 |
| 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% | 2.988.658,00 |
| 20.05.2026 | 73,26 | 73,57 | 72,46 | 72,49 | -0,70% | 2.718.472,00 |
| 19.05.2026 | 72,00 | 73,13 | 71,71 | 73,00 | 1,26% | 2.755.070,00 |
| 18.05.2026 | 71,48 | 72,15 | 71,20 | 72,09 | 1,66% | 2.022.577,00 |
| 15.05.2026 | 72,45 | 72,45 | 70,89 | 70,91 | -2,14% | 2.426.897,00 |
| 14.05.2026 | 72,52 | 72,85 | 72,09 | 72,46 | 0,22% | 1.551.886,00 |
| 13.05.2026 | 72,06 | 72,73 | 71,69 | 72,30 | -0,40% | 2.463.299,00 |
| 12.05.2026 | 72,50 | 72,94 | 71,72 | 72,59 | 0,18% | 3.450.094,00 |
| 11.05.2026 | 72,14 | 72,76 | 72,06 | 72,46 | 0,98% | 1.608.850,00 |
| 08.05.2026 | 71,95 | 72,27 | 71,46 | 71,76 | 0,06% | 2.320.911,00 |
| 07.05.2026 | 72,04 | 72,26 | 71,48 | 71,72 | -0,82% | 2.453.824,00 |
| 06.05.2026 | 73,07 | 73,52 | 72,11 | 72,31 | -1,04% | 2.929.441,00 |
| 05.05.2026 | 73,57 | 73,91 | 72,81 | 73,07 | -0,84% | 3.416.790,00 |
| 04.05.2026 | 73,46 | 74,16 | 72,69 | 73,69 | -0,51% | 3.435.013,00 |
| 01.05.2026 | 73,43 | 75,76 | 72,59 | 74,07 | 0,75% | 4.334.668,00 |
| 30.04.2026 | 71,52 | 73,65 | 71,52 | 73,52 | 2,11% | 3.934.160,00 |
| 29.04.2026 | 72,46 | 72,59 | 71,69 | 72,00 | -0,63% | 1.773.264,00 |
| 28.04.2026 | 72,67 | 73,20 | 72,27 | 72,46 | 0,06% | 1.582.362,00 |
| 27.04.2026 | 72,31 | 72,87 | 72,20 | 72,42 | 0,21% | 1.412.415,00 |
| 24.04.2026 | 72,37 | 72,79 | 71,98 | 72,27 | -0,50% | 1.979.835,00 |
| 23.04.2026 | 71,72 | 72,86 | 71,45 | 72,63 | 2,35% | 2.096.859,00 |
| 22.04.2026 | 71,61 | 72,02 | 70,61 | 70,96 | -0,28% | 1.851.970,00 |
| 21.04.2026 | 72,55 | 73,27 | 71,10 | 71,16 | -1,71% | 1.904.867,00 |
| 20.04.2026 | 72,70 | 73,32 | 72,27 | 72,40 | -0,59% | 1.720.508,00 |
| 17.04.2026 | 72,46 | 72,92 | 71,73 | 72,83 | 0,08% | 1.783.917,00 |
| 16.04.2026 | 71,93 | 72,83 | 71,93 | 72,77 | 0,82% | 2.130.161,00 |
| 15.04.2026 | 71,99 | 72,38 | 71,37 | 72,18 | -0,17% | 2.081.787,00 |
| 14.04.2026 | 72,51 | 72,52 | 71,65 | 72,30 | -0,30% | 1.455.506,00 |
| 13.04.2026 | 73,14 | 73,35 | 71,98 | 72,52 | -0,79% | 1.809.331,00 |
| 10.04.2026 | 73,40 | 73,78 | 72,87 | 73,10 | -0,84% | 2.032.918,00 |
| 09.04.2026 | 72,99 | 74,40 | 72,93 | 73,72 | 1,00% | 1.727.144,00 |
| 08.04.2026 | 72,26 | 73,00 | 71,56 | 72,99 | 0,48% | 1.512.640,00 |
| 07.04.2026 | 72,10 | 73,14 | 72,10 | 72,64 | 0,26% | 1.537.409,00 |
| 06.04.2026 | 72,50 | 72,99 | 72,34 | 72,45 | -0,55% | 1.270.572,00 |
| 02.04.2026 | 72,14 | 72,99 | 71,89 | 72,85 | 1,25% | 1.668.441,00 |
| 01.04.2026 | 71,36 | 72,35 | 71,34 | 71,95 | 0,25% | 1.812.557,00 |
| 31.03.2026 | 71,55 | 71,83 | 70,56 | 71,77 | 0,38% | 2.299.968,00 |
| 30.03.2026 | 71,21 | 71,81 | 71,10 | 71,50 | 1,39% | 1.712.986,00 |
| 27.03.2026 | 70,34 | 71,25 | 70,05 | 70,52 | 0,36% | 2.049.493,00 |
| 26.03.2026 | 69,77 | 70,48 | 69,63 | 70,27 | 0,72% | 1.298.669,00 |
| 25.03.2026 | 70,00 | 70,32 | 69,49 | 69,77 | 0,14% | 1.282.770,00 |
| 24.03.2026 | 68,93 | 70,45 | 68,86 | 69,68 | 0,73% | 1.679.239,00 |
| 23.03.2026 | 69,90 | 69,90 | 68,71 | 69,17 | 0,65% | 2.535.304,00 |
| 20.03.2026 | 71,04 | 71,56 | 68,11 | 68,72 | -3,65% | 4.316.906,00 |
| 19.03.2026 | 71,78 | 72,23 | 70,60 | 71,32 | -0,61% | 1.960.991,00 |
| 18.03.2026 | 72,27 | 72,35 | 71,72 | 71,76 | -1,20% | 1.802.094,00 |
| 17.03.2026 | 73,34 | 73,36 | 72,47 | 72,63 | -0,55% | 1.368.490,00 |
| 16.03.2026 | 73,41 | 73,41 | 72,71 | 73,03 | 0,33% | 1.480.133,00 |
| 13.03.2026 | 72,31 | 72,96 | 72,14 | 72,79 | 1,70% | 1.660.899,00 |
| 12.03.2026 | 70,59 | 72,37 | 70,59 | 71,57 | 1,07% | 2.503.796,00 |
| 11.03.2026 | 71,19 | 71,62 | 70,62 | 70,81 | -0,32% | 2.271.200,00 |
| 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 |