Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 64,97 | 65,45 | 64,72 | 64,89 | 0,17% | 1.296.533,00 |
| 08.12.2025 | 65,50 | 65,67 | 64,70 | 64,78 | -1,10% | 1.920.921,00 |
| 05.12.2025 | 65,72 | 65,89 | 65,25 | 65,50 | -0,32% | 1.306.677,00 |
| 04.12.2025 | 66,12 | 66,58 | 65,48 | 65,71 | -1,01% | 2.795.376,00 |
| 03.12.2025 | 66,59 | 66,69 | 65,85 | 66,38 | -0,23% | 2.336.866,00 |
| 02.12.2025 | 67,71 | 67,71 | 66,52 | 66,53 | -1,58% | 1.868.714,00 |
| 01.12.2025 | 69,22 | 69,42 | 67,53 | 67,60 | -2,69% | 2.177.849,00 |
| 28.11.2025 | 69,45 | 69,59 | 69,16 | 69,47 | 0,42% | 950.885,00 |
| 26.11.2025 | 68,68 | 69,31 | 68,60 | 69,18 | 1,02% | 1.578.736,00 |
| 25.11.2025 | 68,52 | 68,85 | 67,87 | 68,48 | 0,10% | 1.561.631,00 |
| 24.11.2025 | 68,27 | 68,55 | 67,64 | 68,41 | 0,21% | 2.004.979,00 |
| 21.11.2025 | 67,62 | 68,47 | 67,41 | 68,27 | 1,19% | 2.225.413,00 |
| 20.11.2025 | 67,54 | 67,97 | 67,33 | 67,47 | 0,37% | 2.624.900,00 |
| 19.11.2025 | 68,02 | 68,09 | 67,10 | 67,22 | -1,28% | 1.783.817,00 |
| 18.11.2025 | 68,43 | 68,79 | 67,84 | 68,09 | -0,01% | 1.999.293,00 |
| 17.11.2025 | 67,52 | 68,30 | 67,46 | 68,10 | 1,14% | 1.619.708,00 |
| 14.11.2025 | 67,51 | 67,74 | 67,10 | 67,33 | -0,13% | 1.451.575,00 |
| 13.11.2025 | 68,03 | 68,26 | 67,30 | 67,42 | -1,06% | 1.771.777,00 |
| 12.11.2025 | 67,96 | 68,45 | 67,77 | 68,14 | 0,18% | 1.895.799,00 |
| 11.11.2025 | 67,34 | 68,10 | 67,11 | 68,02 | 1,58% | 2.515.375,00 |
| 10.11.2025 | 67,19 | 67,45 | 66,65 | 66,96 | -0,56% | 1.879.094,00 |
| 07.11.2025 | 66,78 | 68,24 | 65,78 | 67,34 | 0,90% | 5.146.362,00 |
| 06.11.2025 | 66,76 | 67,47 | 66,70 | 66,74 | -0,16% | 2.143.528,00 |
| 05.11.2025 | 66,51 | 67,18 | 66,40 | 66,85 | 0,39% | 2.610.848,00 |
| 04.11.2025 | 66,77 | 66,79 | 66,20 | 66,59 | 0,18% | 3.326.281,00 |
| 03.11.2025 | 66,37 | 66,68 | 65,93 | 66,47 | -0,52% | 2.968.058,00 |
| 31.10.2025 | 67,35 | 67,35 | 66,66 | 66,82 | -1,63% | 2.113.764,00 |
| 30.10.2025 | 67,82 | 68,49 | 67,76 | 67,93 | 0,21% | 2.191.603,00 |
| 29.10.2025 | 67,91 | 68,24 | 67,53 | 67,79 | -0,28% | 2.768.800,00 |
| 28.10.2025 | 68,71 | 68,84 | 67,74 | 67,98 | -1,28% | 2.342.493,00 |
| 27.10.2025 | 68,92 | 69,29 | 68,04 | 68,86 | -0,16% | 1.673.539,00 |
| 24.10.2025 | 69,34 | 69,75 | 68,91 | 68,97 | 0,54% | 3.364.446,00 |
| 23.10.2025 | 68,88 | 69,03 | 68,03 | 68,60 | 0,06% | 3.381.744,00 |
| 22.10.2025 | 68,54 | 68,77 | 68,10 | 68,56 | 0,50% | 2.016.997,00 |
| 21.10.2025 | 68,59 | 68,95 | 67,79 | 68,22 | -0,54% | 1.766.420,00 |
| 20.10.2025 | 68,45 | 68,67 | 68,06 | 68,59 | 0,76% | 1.563.263,00 |
| 17.10.2025 | 68,05 | 68,27 | 67,73 | 68,07 | 0,70% | 2.052.610,00 |
| 16.10.2025 | 68,46 | 69,16 | 67,46 | 67,60 | -1,50% | 2.323.101,00 |
| 15.10.2025 | 68,41 | 68,80 | 68,30 | 68,63 | 0,44% | 1.707.100,00 |
| 14.10.2025 | 68,04 | 68,61 | 67,78 | 68,33 | 0,99% | 1.816.665,00 |
| 13.10.2025 | 67,64 | 68,24 | 67,32 | 67,66 | -0,13% | 1.449.257,00 |
| 10.10.2025 | 67,55 | 68,32 | 67,39 | 67,75 | 0,76% | 1.907.404,00 |
| 09.10.2025 | 68,04 | 68,04 | 67,16 | 67,24 | -0,93% | 1.481.241,00 |
| 08.10.2025 | 68,52 | 68,52 | 67,31 | 67,87 | -0,29% | 1.530.074,00 |
| 07.10.2025 | 68,17 | 68,50 | 67,68 | 68,07 | -0,07% | 1.898.149,00 |
| 06.10.2025 | 66,81 | 68,19 | 66,77 | 68,12 | 2,73% | 2.723.909,00 |
| 02.10.2025 | 66,65 | 66,88 | 66,14 | 66,31 | -1,19% | 2.247.372,00 |
| 01.10.2025 | 67,37 | 67,55 | 66,95 | 67,11 | -0,45% | 1.248.908,00 |
| 30.09.2025 | 66,60 | 67,54 | 66,45 | 67,41 | 0,94% | 1.663.649,00 |
| 29.09.2025 | 66,16 | 66,91 | 65,82 | 66,78 | 1,07% | 1.997.317,00 |
| 26.09.2025 | 65,49 | 66,25 | 65,49 | 66,07 | 1,33% | 1.760.037,00 |
| 25.09.2025 | 65,47 | 65,94 | 65,07 | 65,20 | -0,41% | 2.233.956,00 |
| 24.09.2025 | 64,99 | 65,54 | 64,73 | 65,47 | 0,97% | 2.023.740,00 |
| 23.09.2025 | 64,08 | 64,89 | 63,98 | 64,84 | 0,97% | 1.510.271,00 |
| 22.09.2025 | 64,16 | 64,37 | 63,70 | 64,22 | 0,08% | 1.340.384,00 |
| 19.09.2025 | 63,96 | 64,48 | 63,50 | 64,17 | 0,61% | 2.539.593,00 |
| 18.09.2025 | 63,67 | 64,15 | 63,28 | 63,78 | -0,13% | 1.143.432,00 |
| 17.09.2025 | 63,99 | 64,43 | 63,78 | 63,86 | 0,38% | 1.944.864,00 |
| 16.09.2025 | 64,54 | 64,67 | 63,54 | 63,62 | -1,71% | 1.632.508,00 |
| 15.09.2025 | 64,86 | 65,04 | 64,69 | 64,73 | -0,20% | 862.147,00 |
| 12.09.2025 | 64,44 | 65,04 | 64,44 | 64,86 | 0,31% | 1.127.278,00 |
| 11.09.2025 | 63,96 | 64,78 | 63,75 | 64,66 | 1,05% | 1.588.811,00 |
| 10.09.2025 | 64,01 | 64,35 | 63,74 | 63,99 | -0,03% | 1.612.669,00 |
| 09.09.2025 | 63,78 | 64,24 | 63,62 | 64,01 | -0,06% | 1.656.314,00 |
| 08.09.2025 | 64,68 | 64,72 | 63,70 | 64,05 | -0,88% | 1.911.850,00 |
| 05.09.2025 | 64,92 | 64,99 | 64,21 | 64,62 | -0,15% | 1.609.180,00 |
| 04.09.2025 | 64,85 | 65,14 | 64,31 | 64,72 | 0,31% | 2.086.442,00 |
| 03.09.2025 | 64,44 | 64,83 | 64,17 | 64,52 | -0,22% | 1.600.792,00 |
| 02.09.2025 | 64,66 | 65,02 | 64,38 | 64,66 | -0,63% | 1.701.395,00 |
| 29.08.2025 | 65,10 | 65,46 | 64,75 | 65,07 | 0,08% | 1.669.629,00 |
| 28.08.2025 | 65,83 | 65,84 | 64,87 | 65,02 | -1,19% | 1.626.494,00 |
| 27.08.2025 | 65,75 | 65,98 | 65,49 | 65,80 | 0,14% | 1.634.301,00 |
| 26.08.2025 | 66,10 | 66,22 | 65,58 | 65,71 | -0,71% | 1.836.549,00 |
| 25.08.2025 | 66,67 | 66,99 | 66,00 | 66,18 | -1,18% | 1.486.933,00 |
| 22.08.2025 | 66,57 | 67,11 | 66,40 | 66,97 | 1,30% | 2.248.226,00 |
| 21.08.2025 | 66,11 | 66,56 | 65,85 | 66,11 | -0,33% | 1.921.956,00 |
| 20.08.2025 | 66,34 | 67,02 | 66,04 | 66,33 | 0,47% | 2.294.842,00 |
| 19.08.2025 | 64,56 | 66,05 | 64,45 | 66,02 | 2,47% | 2.239.215,00 |
| 18.08.2025 | 64,86 | 65,20 | 64,40 | 64,43 | -0,29% | 3.168.133,00 |
| 15.08.2025 | 64,76 | 64,87 | 64,00 | 64,62 | -0,15% | 3.185.617,00 |
| 14.08.2025 | 65,45 | 65,94 | 64,66 | 64,72 | -0,99% | 2.288.721,00 |
| 13.08.2025 | 64,86 | 65,40 | 64,61 | 65,37 | 0,88% | 1.217.924,00 |
| 12.08.2025 | 65,61 | 65,61 | 64,16 | 64,80 | -0,80% | 2.316.181,00 |
| 11.08.2025 | 66,09 | 66,09 | 65,01 | 65,32 | -0,49% | 1.599.562,00 |
| 08.08.2025 | 66,70 | 66,76 | 65,51 | 65,64 | -0,73% | 1.923.941,00 |
| 07.08.2025 | 66,15 | 66,36 | 65,75 | 66,12 | 0,53% | 2.278.355,00 |
| 06.08.2025 | 66,12 | 66,37 | 65,64 | 65,77 | -0,45% | 1.541.681,00 |
| 05.08.2025 | 66,34 | 66,55 | 65,86 | 66,07 | -0,41% | 1.897.814,00 |
| 04.08.2025 | 65,53 | 66,62 | 65,43 | 66,34 | 1,33% | 2.338.171,00 |
| 01.08.2025 | 65,33 | 65,68 | 64,79 | 65,47 | 0,71% | 1.626.943,00 |
| 31.07.2025 | 64,14 | 65,17 | 64,06 | 65,01 | 0,02% | 2.357.826,00 |
| 30.07.2025 | 64,57 | 65,75 | 64,50 | 65,00 | 0,78% | 1.941.156,00 |
| 29.07.2025 | 64,18 | 64,61 | 63,76 | 64,50 | 1,05% | 1.406.550,00 |
| 28.07.2025 | 64,83 | 64,83 | 63,80 | 63,83 | -1,71% | 1.133.641,00 |
| 25.07.2025 | 65,25 | 65,37 | 64,68 | 64,94 | -0,41% | 1.417.865,00 |
| 24.07.2025 | 64,93 | 65,41 | 64,62 | 65,21 | 0,56% | 1.303.968,00 |
| 23.07.2025 | 65,74 | 66,05 | 64,41 | 64,85 | -1,35% | 2.407.350,00 |
| 22.07.2025 | 64,77 | 65,78 | 64,61 | 65,74 | 1,83% | 2.482.821,00 |
| 21.07.2025 | 64,13 | 64,73 | 63,99 | 64,56 | 0,67% | 1.740.816,00 |
| 18.07.2025 | 63,62 | 64,56 | 63,60 | 64,13 | 1,44% | 2.687.445,00 |