65,250€
-0,26%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 65,70 | 65,90 | 64,50 | 65,25 | -0,26% | 58,00 |
| 05.11.2026 | 65,51 | 66,95 | 64,67 | 65,42 | -0,45% | 56,00 |
| 04.11.2026 | 64,19 | 66,09 | 63,60 | 65,72 | 2,01% | - |
| 03.11.2026 | 65,19 | 65,55 | 64,35 | 64,42 | -1,25% | 14,00 |
| 02.11.2026 | 64,04 | 65,40 | 63,76 | 65,24 | 1,87% | 9,00 |
| 30.10.2026 | 64,30 | 64,93 | 62,60 | 64,04 | 1,30% | 263,00 |
| 29.10.2026 | 62,51 | 63,49 | 62,24 | 63,22 | 1,62% | 14,00 |
| 28.10.2026 | 63,03 | 63,03 | 62,03 | 62,22 | -1,16% | - |
| 27.10.2026 | 62,33 | 63,03 | 62,15 | 62,95 | 1,19% | 167,00 |
| 26.10.2026 | 62,16 | 62,82 | 61,92 | 62,21 | -0,06% | 48,00 |
| 23.10.2026 | 62,72 | 62,85 | 62,03 | 62,24 | -0,76% | - |
| 22.10.2026 | 60,81 | 62,80 | 60,80 | 62,72 | 3,04% | - |
| 21.10.2026 | 60,86 | 61,28 | 60,20 | 60,87 | 0,14% | 16,00 |
| 20.10.2026 | 59,54 | 60,89 | 59,51 | 60,78 | 1,95% | 27,00 |
| 19.10.2026 | 60,86 | 61,07 | 59,42 | 59,62 | -1,92% | 14,00 |
| 16.10.2026 | 59,74 | 60,89 | 59,56 | 60,79 | 1,62% | - |
| 15.10.2026 | 59,95 | 59,99 | 59,74 | 59,82 | -1,17% | - |
| 14.10.2026 | 59,74 | 60,90 | 59,74 | 60,53 | 1,22% | 120,00 |
| 13.10.2026 | 59,46 | 59,91 | 58,66 | 59,80 | 0,06% | - |
| 12.10.2026 | 58,79 | 60,32 | 58,63 | 59,77 | 1,64% | - |
| 09.10.2026 | 58,36 | 59,02 | 58,34 | 58,80 | 0,61% | 13,00 |
| 08.10.2026 | 58,26 | 58,56 | 57,77 | 58,45 | 0,33% | - |
| 07.10.2026 | 58,36 | 58,74 | 58,21 | 58,25 | 0,12% | - |
| 06.10.2026 | 57,39 | 58,21 | 57,05 | 58,18 | 1,52% | - |
| 05.10.2026 | 57,65 | 57,88 | 56,56 | 57,31 | 0,23% | 30,00 |
| 02.10.2026 | 56,65 | 57,80 | 56,54 | 57,18 | 0,92% | 288,00 |
| 01.10.2026 | 55,92 | 57,02 | 55,40 | 56,66 | 1,40% | 63,00 |
| 30.09.2026 | 56,71 | 56,92 | 55,78 | 55,88 | -1,54% | 945,00 |
| 29.09.2026 | 55,60 | 56,86 | 55,37 | 56,76 | 2,15% | 14,00 |
| 28.09.2026 | 55,88 | 56,22 | 55,20 | 55,56 | -0,45% | - |
| 25.09.2026 | 55,62 | 56,42 | 55,01 | 55,81 | 0,30% | 11,00 |
| 24.09.2026 | 55,93 | 56,40 | 55,52 | 55,65 | -0,54% | 56,00 |
| 23.09.2026 | 56,56 | 56,68 | 55,75 | 55,95 | -0,87% | 308,00 |
| 22.09.2026 | 56,68 | 57,12 | 56,40 | 56,44 | -0,41% | - |
| 21.09.2026 | 57,19 | 57,24 | 56,47 | 56,67 | -0,79% | 30,00 |
| 18.09.2026 | 58,04 | 58,17 | 57,07 | 57,12 | -1,64% | 15,00 |
| 17.09.2026 | 57,63 | 58,17 | 57,53 | 58,07 | 0,67% | - |
| 16.09.2026 | 57,14 | 57,87 | 57,12 | 57,68 | 0,86% | - |
| 15.09.2026 | 58,06 | 58,24 | 57,12 | 57,19 | -1,32% | - |
| 14.09.2026 | 58,18 | 58,70 | 57,84 | 57,96 | -0,04% | - |
| 11.09.2026 | 57,92 | 58,42 | 57,81 | 57,98 | 0,10% | - |
| 10.09.2026 | 58,30 | 58,84 | 57,83 | 57,92 | -0,70% | - |
| 09.09.2026 | 58,93 | 59,05 | 57,95 | 58,33 | -1,19% | 81,00 |
| 08.09.2026 | 58,44 | 59,39 | 58,39 | 59,04 | 0,93% | - |
| 07.09.2026 | 58,51 | 58,53 | 58,42 | 58,49 | -0,06% | 60,00 |
| 04.09.2026 | 58,46 | 59,00 | 58,19 | 58,53 | 0,10% | - |
| 03.09.2026 | 58,38 | 58,82 | 58,20 | 58,47 | 0,00% | 114,00 |
| 02.09.2026 | 58,65 | 58,78 | 57,93 | 58,47 | -0,26% | - |
| 01.09.2026 | 58,59 | 59,07 | 58,29 | 58,62 | 0,17% | - |
| 31.08.2026 | 58,72 | 58,83 | 58,09 | 58,52 | -0,43% | 269,00 |
| 28.08.2026 | 58,58 | 59,21 | 58,47 | 58,77 | 0,38% | - |
| 27.08.2026 | 59,14 | 59,23 | 58,26 | 58,55 | -1,01% | 24,00 |
| 26.08.2026 | 58,61 | 59,43 | 58,54 | 59,15 | 1,04% | 1.092,00 |
| 25.08.2026 | 58,69 | 58,85 | 58,38 | 58,54 | -0,20% | 264,00 |
| 24.08.2026 | 58,10 | 58,79 | 58,01 | 58,65 | 0,91% | - |
| 21.08.2026 | 59,41 | 59,79 | 58,07 | 58,12 | -2,27% | 15,00 |
| 20.08.2026 | 60,38 | 60,46 | 59,47 | 59,47 | -1,02% | 168,00 |
| 19.08.2026 | 60,37 | 60,63 | 59,83 | 60,08 | -3,86% | - |
| 05.05.2026 | 63,08 | 63,18 | 62,18 | 62,49 | -0,86% | 22,00 |
| 04.05.2026 | 63,13 | 63,36 | 62,06 | 63,03 | -0,35% | 28,00 |
| 30.04.2026 | 61,28 | 63,26 | 60,99 | 63,25 | 2,57% | - |
| 29.04.2026 | 61,96 | 62,06 | 61,44 | 61,67 | -0,33% | 14,00 |
| 28.04.2026 | 61,87 | 62,60 | 61,73 | 61,87 | 0,13% | - |
| 27.04.2026 | 61,65 | 62,37 | 61,40 | 61,79 | 0,20% | - |
| 24.04.2026 | 62,16 | 62,18 | 61,52 | 61,67 | -0,79% | - |
| 23.04.2026 | 60,61 | 62,28 | 60,58 | 62,16 | 2,54% | - |
| 22.04.2026 | 60,56 | 61,40 | 60,33 | 60,62 | -0,02% | 87,00 |
| 21.04.2026 | 61,50 | 61,79 | 60,60 | 60,63 | -1,30% | 15,00 |
| 20.04.2026 | 61,98 | 62,30 | 61,34 | 61,43 | -0,78% | 46,00 |
| 17.04.2026 | 61,82 | 61,93 | 60,53 | 61,91 | 0,23% | 11,00 |
| 16.04.2026 | 61,17 | 61,80 | 61,14 | 61,77 | 0,98% | - |
| 15.04.2026 | 61,32 | 61,41 | 60,43 | 61,17 | -0,20% | - |
| 14.04.2026 | 61,63 | 61,67 | 60,74 | 61,30 | -0,62% | 13,00 |
| 13.04.2026 | 62,54 | 62,60 | 61,25 | 61,68 | -1,13% | 540,00 |
| 10.04.2026 | 63,05 | 63,10 | 62,14 | 62,39 | -0,96% | 330,00 |
| 09.04.2026 | 62,60 | 63,65 | 62,41 | 62,99 | 0,63% | - |
| 08.04.2026 | 63,07 | 63,09 | 61,22 | 62,60 | -0,09% | 94,00 |
| 07.04.2026 | 62,81 | 63,19 | 62,52 | 62,65 | -0,82% | 17,00 |
| 02.04.2026 | 62,00 | 63,21 | 62,00 | 63,17 | 1,81% | 260,00 |
| 01.04.2026 | 62,06 | 62,29 | 61,40 | 62,04 | -0,13% | - |
| 31.03.2026 | 62,51 | 63,01 | 61,26 | 62,12 | -0,42% | 296,00 |
| 30.03.2026 | 61,24 | 62,71 | 61,23 | 62,39 | 1,83% | 328,00 |
| 27.03.2026 | 60,96 | 61,85 | 60,26 | 61,27 | 0,57% | 2.400,00 |
| 26.03.2026 | 60,33 | 61,17 | 60,00 | 60,92 | 0,94% | - |
| 25.03.2026 | 60,06 | 60,78 | 59,90 | 60,35 | 0,55% | 1.148,00 |
| 24.03.2026 | 59,65 | 60,80 | 59,51 | 60,02 | 0,77% | - |
| 23.03.2026 | 59,01 | 60,89 | 59,01 | 59,56 | 0,29% | 18,00 |
| 20.03.2026 | 61,24 | 61,94 | 59,16 | 59,39 | -3,53% | 36,00 |
| 19.03.2026 | 62,63 | 62,73 | 61,21 | 61,56 | -1,65% | - |
| 18.03.2026 | 63,00 | 63,08 | 62,26 | 62,59 | -0,58% | 30,00 |
| 17.03.2026 | 63,60 | 63,60 | 62,76 | 62,95 | -0,81% | 2.880,00 |
| 16.03.2026 | 64,01 | 64,01 | 63,19 | 63,47 | -0,46% | 1.924,00 |
| 13.03.2026 | 62,35 | 63,79 | 62,32 | 63,76 | 2,58% | 900,00 |
| 12.03.2026 | 61,00 | 62,77 | 61,00 | 62,16 | 1,60% | - |
| 11.03.2026 | 61,09 | 61,83 | 61,02 | 61,18 | -0,02% | 320,00 |
| 10.03.2026 | 61,57 | 62,01 | 60,62 | 61,19 | -0,58% | 1.440,00 |
| 09.03.2026 | 61,50 | 61,83 | 60,60 | 61,55 | -0,06% | 132,00 |
| 06.03.2026 | 61,45 | 61,82 | 61,01 | 61,59 | 0,23% | 14,00 |
| 05.03.2026 | 62,31 | 62,42 | 61,24 | 61,45 | -1,13% | 84,00 |
| 04.03.2026 | 62,01 | 62,30 | 61,35 | 62,15 | -0,08% | 52,00 |