71,715$
-0,82%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |