Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 58,81 | 59,36 | 58,56 | 58,59 | -0,48% | 971.127,00 |
| 28.01.2025 | 59,86 | 59,92 | 58,62 | 58,87 | -1,88% | 1.277.730,00 |
| 27.01.2025 | 59,38 | 60,03 | 58,31 | 60,00 | 2,09% | 2.493.780,00 |
| 24.01.2025 | 58,63 | 59,08 | 58,45 | 58,77 | 0,14% | 1.345.335,00 |
| 23.01.2025 | 59,02 | 59,21 | 58,55 | 58,69 | -0,68% | 1.429.737,00 |
| 22.01.2025 | 60,66 | 60,84 | 59,05 | 59,09 | -3,13% | 1.293.655,00 |
| 21.01.2025 | 61,24 | 61,93 | 60,77 | 61,00 | 0,74% | 1.552.572,00 |
| 17.01.2025 | 60,22 | 60,73 | 59,96 | 60,55 | 0,80% | 1.697.669,00 |
| 16.01.2025 | 58,61 | 60,11 | 58,30 | 60,07 | 2,74% | 1.233.843,00 |
| 15.01.2025 | 58,30 | 58,87 | 58,14 | 58,47 | 1,18% | 1.419.013,00 |
| 14.01.2025 | 56,83 | 57,86 | 56,81 | 57,79 | 1,42% | 1.565.066,00 |
| 13.01.2025 | 56,78 | 57,17 | 56,30 | 56,98 | 0,56% | 1.388.156,00 |
| 10.01.2025 | 57,83 | 57,93 | 56,64 | 56,66 | -2,65% | 1.381.048,00 |
| 08.01.2025 | 57,28 | 58,25 | 56,87 | 58,20 | 1,46% | 1.174.109,00 |
| 07.01.2025 | 57,18 | 57,94 | 57,06 | 57,36 | 0,09% | 1.260.768,00 |
| 06.01.2025 | 58,02 | 58,23 | 57,13 | 57,31 | -1,77% | 2.018.676,00 |
| 03.01.2025 | 58,71 | 58,72 | 58,23 | 58,34 | -0,29% | 1.440.685,00 |
| 02.01.2025 | 59,31 | 59,73 | 58,45 | 58,51 | -1,07% | 1.008.998,00 |
| 31.12.2024 | 59,53 | 59,70 | 58,83 | 59,14 | -0,32% | 864.721,00 |
| 30.12.2024 | 59,53 | 59,53 | 58,84 | 59,33 | -0,35% | 1.267.256,00 |
| 27.12.2024 | 59,28 | 60,09 | 58,64 | 59,54 | -0,18% | 728.937,00 |
| 26.12.2024 | 59,38 | 59,83 | 59,30 | 59,65 | 0,05% | 844.458,00 |
| 24.12.2024 | 59,22 | 59,63 | 59,01 | 59,62 | 0,61% | 397.346,00 |
| 23.12.2024 | 58,73 | 59,33 | 58,33 | 59,26 | 0,53% | 1.239.225,00 |
| 20.12.2024 | 58,48 | 59,10 | 58,37 | 58,95 | 1,18% | 2.617.740,00 |
| 19.12.2024 | 57,89 | 59,08 | 57,89 | 58,26 | 0,19% | 1.730.250,00 |
| 18.12.2024 | 59,62 | 59,71 | 58,11 | 58,15 | -2,38% | 2.036.951,00 |
| 17.12.2024 | 59,52 | 59,93 | 59,25 | 59,57 | -0,52% | 1.509.017,00 |
| 16.12.2024 | 60,41 | 60,74 | 59,85 | 59,88 | -0,94% | 1.382.371,00 |
| 13.12.2024 | 60,51 | 60,94 | 60,31 | 60,45 | -0,03% | 855.918,00 |
| 12.12.2024 | 60,39 | 60,70 | 59,91 | 60,47 | 0,10% | 1.264.824,00 |
| 11.12.2024 | 60,80 | 60,82 | 60,24 | 60,41 | -0,48% | 1.251.243,00 |
| 10.12.2024 | 60,65 | 61,05 | 59,71 | 60,70 | -0,34% | 1.052.250,00 |
| 09.12.2024 | 60,85 | 61,16 | 60,63 | 60,91 | -0,25% | 1.387.059,00 |
| 06.12.2024 | 61,57 | 61,68 | 60,80 | 61,06 | -0,78% | 1.773.094,00 |
| 05.12.2024 | 61,58 | 62,12 | 61,24 | 61,54 | -0,39% | 1.232.839,00 |
| 04.12.2024 | 61,95 | 62,12 | 61,57 | 61,78 | -0,08% | 1.488.403,00 |
| 03.12.2024 | 62,66 | 62,82 | 61,81 | 61,83 | -0,72% | 1.165.683,00 |
| 02.12.2024 | 63,20 | 63,38 | 61,90 | 62,28 | -1,46% | 1.248.488,00 |
| 29.11.2024 | 63,33 | 63,57 | 63,11 | 63,20 | -0,61% | 838.038,00 |
| 27.11.2024 | 63,72 | 64,05 | 63,37 | 63,59 | 0,39% | 1.383.219,00 |
| 26.11.2024 | 63,91 | 63,92 | 63,08 | 63,34 | -0,46% | 1.715.232,00 |
| 25.11.2024 | 63,84 | 64,19 | 63,14 | 63,63 | 0,49% | 2.362.816,00 |
| 22.11.2024 | 63,57 | 63,63 | 63,13 | 63,32 | 1,75% | 1.461.840,00 |
| 20.11.2024 | 62,23 | 62,59 | 61,67 | 62,23 | -0,03% | 1.352.452,00 |
| 19.11.2024 | 61,49 | 62,32 | 61,13 | 62,25 | 0,71% | 1.423.239,00 |
| 18.11.2024 | 60,79 | 61,93 | 60,69 | 61,81 | 1,36% | 2.047.985,00 |
| 15.11.2024 | 59,45 | 61,04 | 59,40 | 60,98 | 2,49% | 2.284.814,00 |
| 14.11.2024 | 60,16 | 60,24 | 59,44 | 59,50 | -1,06% | 2.019.784,00 |
| 13.11.2024 | 60,08 | 60,23 | 59,36 | 60,14 | 0,35% | 1.751.149,00 |
| 12.11.2024 | 59,92 | 60,53 | 59,78 | 59,93 | 0,02% | 2.733.270,00 |
| 11.11.2024 | 57,78 | 60,02 | 57,78 | 59,92 | 3,76% | 3.295.053,00 |
| 08.11.2024 | 56,43 | 57,98 | 56,20 | 57,75 | 2,68% | 2.340.475,00 |
| 07.11.2024 | 57,05 | 57,34 | 56,08 | 56,24 | -1,33% | 2.424.859,00 |
| 06.11.2024 | 57,49 | 57,56 | 56,26 | 57,00 | -1,93% | 2.482.551,00 |
| 05.11.2024 | 57,34 | 58,17 | 57,22 | 58,12 | 1,06% | 1.496.594,00 |
| 04.11.2024 | 57,56 | 58,14 | 57,00 | 57,51 | -0,40% | 2.404.078,00 |
| 01.11.2024 | 58,84 | 59,67 | 57,36 | 57,74 | -3,77% | 3.222.744,00 |
| 31.10.2024 | 58,94 | 60,46 | 58,94 | 60,00 | 1,21% | 3.108.127,00 |
| 30.10.2024 | 59,82 | 60,06 | 59,14 | 59,28 | -0,70% | 1.825.082,00 |
| 29.10.2024 | 60,55 | 60,69 | 59,67 | 59,70 | -2,36% | 1.847.056,00 |
| 28.10.2024 | 60,98 | 61,34 | 60,93 | 61,14 | 0,66% | 1.175.252,00 |
| 25.10.2024 | 62,13 | 62,14 | 60,68 | 60,74 | -1,89% | 976.384,00 |
| 24.10.2024 | 61,92 | 62,14 | 61,61 | 61,91 | -0,02% | 1.049.826,00 |
| 23.10.2024 | 61,09 | 61,94 | 60,92 | 61,92 | 1,44% | 1.082.087,00 |
| 22.10.2024 | 60,96 | 61,32 | 60,73 | 61,04 | -0,52% | 1.272.619,00 |
| 21.10.2024 | 62,23 | 62,24 | 61,32 | 61,36 | -1,30% | 973.077,00 |
| 18.10.2024 | 61,83 | 62,35 | 61,59 | 62,17 | 0,31% | 1.212.419,00 |
| 17.10.2024 | 62,34 | 62,49 | 61,90 | 61,98 | -0,50% | 1.585.409,00 |
| 16.10.2024 | 61,16 | 62,42 | 61,12 | 62,29 | 1,98% | 1.760.564,00 |
| 15.10.2024 | 60,88 | 61,65 | 60,73 | 61,08 | 1,16% | 1.615.450,00 |
| 14.10.2024 | 59,82 | 60,48 | 59,64 | 60,38 | 1,19% | 977.565,00 |
| 11.10.2024 | 58,98 | 59,75 | 58,98 | 59,67 | 1,17% | 1.120.833,00 |
| 10.10.2024 | 59,67 | 59,99 | 58,93 | 58,98 | -0,97% | 1.103.891,00 |
| 09.10.2024 | 59,61 | 60,02 | 59,29 | 59,56 | -0,05% | 1.130.976,00 |
| 08.10.2024 | 59,45 | 59,94 | 59,33 | 59,59 | 0,42% | 1.664.056,00 |
| 07.10.2024 | 59,80 | 59,92 | 59,20 | 59,34 | -1,41% | 1.440.408,00 |
| 04.10.2024 | 60,26 | 60,37 | 59,73 | 60,19 | -0,63% | 935.730,00 |
| 03.10.2024 | 60,64 | 60,93 | 60,40 | 60,57 | -0,03% | 898.368,00 |
| 02.10.2024 | 60,49 | 61,02 | 60,40 | 60,59 | -0,70% | 1.456.119,00 |
| 01.10.2024 | 60,47 | 61,09 | 60,15 | 61,02 | 0,54% | 1.609.479,00 |
| 30.09.2024 | 60,74 | 61,04 | 60,24 | 60,69 | -0,08% | 1.538.002,00 |
| 27.09.2024 | 60,16 | 60,86 | 59,93 | 60,74 | 1,40% | 1.074.692,00 |
| 26.09.2024 | 59,91 | 60,51 | 59,73 | 59,90 | -0,08% | 1.046.023,00 |
| 25.09.2024 | 60,38 | 60,38 | 59,72 | 59,95 | -0,17% | 1.179.703,00 |
| 24.09.2024 | 59,83 | 60,76 | 59,51 | 60,05 | -0,50% | 924.653,00 |
| 23.09.2024 | 60,03 | 60,41 | 59,85 | 60,35 | 1,05% | 1.103.759,00 |
| 20.09.2024 | 59,79 | 60,06 | 59,49 | 59,72 | -0,05% | 3.115.330,00 |
| 19.09.2024 | 59,98 | 60,11 | 59,34 | 59,75 | -0,96% | 1.462.759,00 |
| 18.09.2024 | 60,11 | 60,55 | 59,95 | 60,33 | 0,03% | 1.331.545,00 |
| 17.09.2024 | 60,35 | 60,67 | 60,15 | 60,31 | -0,33% | 1.054.612,00 |
| 16.09.2024 | 59,90 | 60,51 | 59,74 | 60,51 | 1,44% | 1.439.191,00 |
| 13.09.2024 | 59,15 | 59,66 | 58,80 | 59,65 | 1,26% | 797.739,00 |
| 12.09.2024 | 59,04 | 59,30 | 58,51 | 58,91 | -0,15% | 951.980,00 |
| 11.09.2024 | 59,08 | 59,22 | 58,51 | 59,00 | -0,59% | 1.067.532,00 |
| 10.09.2024 | 59,25 | 59,51 | 59,02 | 59,35 | 0,17% | 1.107.472,00 |
| 09.09.2024 | 58,77 | 59,26 | 58,56 | 59,25 | 1,14% | 901.648,00 |
| 06.09.2024 | 59,03 | 59,06 | 58,51 | 58,58 | -0,66% | 996.060,00 |
| 05.09.2024 | 59,80 | 59,80 | 58,78 | 58,97 | -0,27% | 1.126.122,00 |
| 04.09.2024 | 58,95 | 59,48 | 58,71 | 59,13 | 0,58% | 1.149.675,00 |