Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 58,40 | 59,22 | 58,24 | 58,79 | 0,89% | 1.276.264,00 |
| 30.08.2024 | 58,04 | 58,41 | 57,79 | 58,27 | 0,55% | 1.096.701,00 |
| 29.08.2024 | 57,73 | 57,98 | 57,24 | 57,95 | 0,26% | 741.633,00 |
| 28.08.2024 | 57,68 | 58,15 | 57,62 | 57,80 | 0,36% | 972.109,00 |
| 27.08.2024 | 58,18 | 58,25 | 57,55 | 57,59 | -1,08% | 663.993,00 |
| 26.08.2024 | 58,24 | 58,49 | 58,04 | 58,22 | 0,33% | 683.601,00 |
| 23.08.2024 | 57,93 | 58,25 | 57,74 | 58,03 | 0,28% | 630.258,00 |
| 22.08.2024 | 57,91 | 58,05 | 57,51 | 57,87 | 0,12% | 950.191,00 |
| 21.08.2024 | 57,64 | 57,93 | 57,50 | 57,80 | 0,45% | 691.243,00 |
| 20.08.2024 | 57,67 | 57,89 | 57,37 | 57,54 | -0,23% | 761.071,00 |
| 19.08.2024 | 57,50 | 57,84 | 57,46 | 57,67 | 0,52% | 776.287,00 |
| 16.08.2024 | 56,96 | 57,64 | 56,77 | 57,37 | 0,76% | 1.435.950,00 |
| 15.08.2024 | 56,18 | 56,95 | 56,11 | 56,94 | 0,81% | 1.694.483,00 |
| 14.08.2024 | 56,13 | 57,03 | 55,98 | 56,48 | 0,39% | 1.604.103,00 |
| 13.08.2024 | 56,58 | 56,59 | 55,88 | 56,26 | 0,54% | 1.368.130,00 |
| 12.08.2024 | 55,98 | 56,26 | 55,56 | 55,96 | -0,20% | 865.601,00 |
| 09.08.2024 | 55,77 | 56,15 | 55,17 | 56,07 | 0,30% | 1.243.045,00 |
| 08.08.2024 | 55,56 | 56,30 | 55,46 | 55,90 | -0,05% | 964.527,00 |
| 07.08.2024 | 56,03 | 56,72 | 55,72 | 55,93 | 0,34% | 1.302.438,00 |
| 06.08.2024 | 55,30 | 56,40 | 55,30 | 55,74 | 0,92% | 1.653.521,00 |
| 05.08.2024 | 58,03 | 58,24 | 55,19 | 55,23 | -3,29% | 1.744.891,00 |
| 02.08.2024 | 58,47 | 58,69 | 56,11 | 57,11 | 0,88% | 2.275.182,00 |
| 01.08.2024 | 55,91 | 56,74 | 55,81 | 56,61 | 1,71% | 2.082.916,00 |
| 31.07.2024 | 55,93 | 55,99 | 54,98 | 55,66 | -0,84% | 2.770.755,00 |
| 30.07.2024 | 55,68 | 56,21 | 55,59 | 56,13 | 0,45% | 1.675.087,00 |
| 29.07.2024 | 56,13 | 56,18 | 55,52 | 55,88 | -0,23% | 1.256.770,00 |
| 26.07.2024 | 56,09 | 56,20 | 55,67 | 56,01 | 0,30% | 1.263.404,00 |
| 25.07.2024 | 56,05 | 56,79 | 55,42 | 55,84 | 0,32% | 1.556.088,00 |
| 24.07.2024 | 54,90 | 55,84 | 54,82 | 55,66 | 1,85% | 1.128.901,00 |
| 23.07.2024 | 55,00 | 55,12 | 54,61 | 54,65 | -0,64% | 1.089.631,00 |
| 22.07.2024 | 54,96 | 55,36 | 54,81 | 55,00 | 0,29% | 1.185.319,00 |
| 19.07.2024 | 55,13 | 55,28 | 54,56 | 54,84 | -0,31% | 1.790.649,00 |
| 18.07.2024 | 55,35 | 56,30 | 54,95 | 55,01 | -0,97% | 1.735.127,00 |
| 17.07.2024 | 54,97 | 55,95 | 54,91 | 55,55 | 1,63% | 2.078.297,00 |
| 16.07.2024 | 53,85 | 54,71 | 53,57 | 54,66 | 2,09% | 1.528.748,00 |
| 15.07.2024 | 53,30 | 53,59 | 53,12 | 53,54 | -0,61% | 1.015.706,00 |
| 12.07.2024 | 53,49 | 54,19 | 53,38 | 53,87 | 1,05% | 1.090.439,00 |
| 11.07.2024 | 52,14 | 53,57 | 52,12 | 53,31 | 2,52% | 1.907.117,00 |
| 10.07.2024 | 51,98 | 52,12 | 51,44 | 52,00 | 0,64% | 1.541.915,00 |
| 09.07.2024 | 51,48 | 51,88 | 51,27 | 51,67 | 0,54% | 1.235.273,00 |
| 08.07.2024 | 51,59 | 51,65 | 51,23 | 51,39 | -0,39% | 1.491.226,00 |
| 05.07.2024 | 50,91 | 51,75 | 50,76 | 51,59 | 1,54% | 1.928.509,00 |
| 03.07.2024 | 51,04 | 51,45 | 50,81 | 50,81 | -0,57% | 568.398,00 |
| 02.07.2024 | 50,98 | 51,48 | 50,92 | 51,10 | 0,71% | 1.351.639,00 |