62,170$
-0,72%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 62,21 | 62,88 | 62,07 | 62,18 | -0,70% | 1.416.671,00 |
| 11.03.2025 | 63,40 | 63,81 | 62,47 | 62,62 | -1,03% | 2.198.050,00 |
| 10.03.2025 | 62,60 | 64,28 | 62,51 | 63,27 | 1,25% | 3.180.755,00 |
| 07.03.2025 | 62,16 | 62,98 | 62,00 | 62,49 | 0,47% | 3.130.567,00 |
| 06.03.2025 | 63,09 | 63,21 | 62,08 | 62,20 | -1,95% | 2.850.408,00 |
| 05.03.2025 | 64,00 | 64,57 | 63,27 | 63,44 | -1,29% | 2.088.314,00 |
| 04.03.2025 | 66,53 | 66,54 | 64,21 | 64,27 | -2,68% | 2.402.998,00 |
| 03.03.2025 | 64,49 | 66,15 | 64,49 | 66,04 | 2,34% | 2.294.564,00 |
| 28.02.2025 | 64,14 | 64,76 | 63,77 | 64,53 | 1,08% | 1.921.836,00 |
| 27.02.2025 | 63,63 | 64,35 | 63,31 | 63,84 | -0,22% | 2.104.118,00 |
| 26.02.2025 | 63,57 | 64,05 | 63,30 | 63,98 | 0,36% | 1.940.704,00 |
| 25.02.2025 | 64,00 | 64,15 | 63,40 | 63,75 | -0,16% | 2.825.000,00 |
| 24.02.2025 | 63,10 | 63,97 | 62,60 | 63,85 | 1,66% | 3.269.533,00 |
| 21.02.2025 | 61,49 | 63,30 | 61,32 | 62,81 | 1,93% | 3.902.912,00 |
| 20.02.2025 | 61,88 | 61,90 | 61,12 | 61,62 | -0,03% | 3.246.672,00 |
| 19.02.2025 | 61,67 | 61,94 | 61,48 | 61,64 | -0,05% | 1.941.198,00 |
| 18.02.2025 | 61,33 | 62,04 | 61,02 | 61,67 | 0,55% | 2.356.733,00 |
| 14.02.2025 | 61,31 | 62,08 | 61,12 | 61,33 | 0,38% | 2.146.363,00 |
| 13.02.2025 | 60,59 | 61,45 | 60,50 | 61,10 | 0,78% | 2.070.649,00 |
| 12.02.2025 | 59,61 | 60,73 | 59,44 | 60,63 | 0,53% | 1.733.677,00 |
| 11.02.2025 | 59,72 | 60,36 | 59,21 | 60,31 | 0,73% | 1.523.333,00 |
| 10.02.2025 | 59,63 | 59,98 | 59,07 | 59,87 | 0,67% | 1.097.997,00 |
| 07.02.2025 | 59,50 | 59,68 | 59,12 | 59,47 | -0,12% | 1.107.633,00 |
| 06.02.2025 | 59,91 | 60,03 | 59,22 | 59,54 | -0,32% | 1.115.101,00 |
| 05.02.2025 | 59,68 | 60,11 | 59,37 | 59,73 | 0,83% | 1.190.870,00 |
| 04.02.2025 | 58,83 | 59,52 | 58,36 | 59,24 | -0,05% | 1.063.617,00 |
| 03.02.2025 | 58,53 | 59,38 | 58,10 | 59,27 | 0,66% | 1.725.868,00 |
| 31.01.2025 | 58,91 | 59,25 | 58,64 | 58,88 | -0,78% | 1.741.961,00 |
| 30.01.2025 | 59,12 | 59,60 | 58,84 | 59,34 | 1,28% | 1.022.849,00 |
| 29.01.2025 | 58,81 | 59,36 | 58,56 | 58,59 | -0,48% | 961.603,00 |
| 28.01.2025 | 59,86 | 59,92 | 58,62 | 58,87 | -1,88% | 1.277.659,00 |
| 27.01.2025 | 59,38 | 60,03 | 58,31 | 60,00 | 2,09% | 1.637.926,00 |
| 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% | 1.423.850,00 |
| 22.01.2025 | 60,66 | 60,84 | 59,05 | 59,09 | -3,13% | 1.289.514,00 |
| 21.01.2025 | 61,24 | 61,93 | 60,77 | 61,00 | 0,74% | 1.552.252,00 |
| 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% | 1.228.548,00 |
| 15.01.2025 | 58,30 | 58,87 | 58,14 | 58,47 | 1,18% | 1.324.630,00 |
| 14.01.2025 | 56,83 | 57,86 | 56,81 | 57,79 | 1,42% | 1.563.841,00 |
| 13.01.2025 | 56,78 | 57,17 | 56,30 | 56,98 | 0,56% | 1.342.862,00 |
| 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% | 1.260.760,00 |
| 06.01.2025 | 58,02 | 58,23 | 57,13 | 57,31 | -1,77% | 1.890.618,00 |
| 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% | 1.006.211,00 |
| 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% | 1.166.372,00 |
| 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% | 751.367,00 |
| 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% | 1.082.192,00 |
| 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 | 0,22% | 1.628.205,00 |
| 18.12.2024 | 59,62 | 59,71 | 58,11 | 58,13 | -2,42% | 2.022.637,00 |
| 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% | 1.229.019,00 |
| 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% | 1.263.945,00 |
| 11.12.2024 | 60,80 | 60,82 | 60,24 | 60,41 | -0,48% | 1.202.510,00 |
| 10.12.2024 | 60,65 | 61,05 | 59,71 | 60,70 | -0,34% | 1.049.383,00 |
| 09.12.2024 | 60,85 | 61,16 | 60,63 | 60,91 | -0,25% | 1.386.736,00 |
| 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% | 1.232.662,00 |
| 04.12.2024 | 61,95 | 62,12 | 61,57 | 61,78 | -0,08% | 1.487.361,00 |
| 03.12.2024 | 62,66 | 62,82 | 61,81 | 61,83 | -0,72% | 1.139.089,00 |
| 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% | 1.575.364,00 |
| 25.11.2024 | 63,84 | 64,19 | 63,14 | 63,63 | 0,49% | 2.322.868,00 |
| 22.11.2024 | 63,57 | 63,63 | 63,13 | 63,32 | 0,19% | 1.461.840,00 |
| 21.11.2024 | 62,12 | 63,26 | 62,01 | 63,20 | 1,56% | 178.565,00 |
| 20.11.2024 | 62,23 | 62,59 | 61,67 | 62,23 | -0,03% | 1.301.781,00 |
| 19.11.2024 | 61,49 | 62,32 | 61,13 | 62,25 | 0,71% | 1.402.348,00 |
| 18.11.2024 | 60,79 | 61,93 | 60,69 | 61,81 | 1,36% | 2.008.931,00 |
| 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 | -1,10% | 1.822.251,00 |
| 13.11.2024 | 60,08 | 60,23 | 59,36 | 60,16 | 0,40% | 1.738.692,00 |
| 12.11.2024 | 59,92 | 60,53 | 59,78 | 59,92 | 0,02% | 1.898.182,00 |
| 11.11.2024 | 57,78 | 60,02 | 57,78 | 59,91 | 3,74% | 3.275.785,00 |
| 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 | -1,32% | 2.424.831,00 |
| 06.11.2024 | 57,49 | 57,56 | 56,26 | 56,99 | -1,94% | 1.611.060,00 |
| 05.11.2024 | 57,34 | 58,17 | 57,22 | 58,12 | 1,06% | 1.496.401,00 |
| 04.11.2024 | 57,56 | 58,14 | 57,00 | 57,51 | -0,40% | 2.383.596,00 |
| 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% | 3.072.543,00 |
| 30.10.2024 | 59,82 | 60,06 | 59,14 | 59,28 | -0,70% | 1.821.021,00 |
| 29.10.2024 | 60,55 | 60,69 | 59,67 | 59,70 | -2,36% | 1.774.878,00 |
| 28.10.2024 | 60,98 | 61,34 | 60,93 | 61,14 | 0,66% | 1.140.803,00 |
| 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% | 1.047.617,00 |
| 23.10.2024 | 61,09 | 61,94 | 60,92 | 61,92 | 1,44% | 1.079.666,00 |
| 22.10.2024 | 60,96 | 61,32 | 60,73 | 61,04 | -0,52% | 1.246.423,00 |
| 21.10.2024 | 62,23 | 62,24 | 61,32 | 61,36 | -1,30% | 951.502,00 |
| 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% | 1.554.582,00 |
| 16.10.2024 | 61,16 | 62,42 | 61,12 | 62,29 | 1,98% | 1.755.418,00 |