72,667$
-1,05%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 72,14 | 72,91 | 71,89 | 72,67 | -1,10% | 3.384.138,00 |
| 05.11.2026 | 74,70 | 75,12 | 72,77 | 73,48 | -0,39% | 4.042.752,00 |
| 04.11.2026 | 72,32 | 74,12 | 71,38 | 73,77 | 2,32% | 4.703.601,00 |
| 03.11.2026 | 72,36 | 73,38 | 72,02 | 72,10 | -1,26% | 2.928.527,00 |
| 02.11.2026 | 71,73 | 73,25 | 71,53 | 73,02 | 1,91% | 4.510.622,00 |
| 30.10.2026 | 70,63 | 72,42 | 70,54 | 71,65 | 1,44% | 5.837.311,00 |
| 29.10.2026 | 69,96 | 70,91 | 69,96 | 70,63 | 1,80% | 3.053.504,00 |
| 28.10.2026 | 69,93 | 70,18 | 69,19 | 69,38 | -0,94% | 2.061.430,00 |
| 27.10.2026 | 69,50 | 70,12 | 69,27 | 70,04 | 0,76% | 2.516.770,00 |
| 26.10.2026 | 69,66 | 70,22 | 69,29 | 69,51 | -0,22% | 1.968.606,00 |
| 23.10.2026 | 70,09 | 70,33 | 69,45 | 69,66 | -0,94% | 2.927.194,00 |
| 22.10.2026 | 68,60 | 70,46 | 68,51 | 70,32 | 2,82% | 3.074.488,00 |
| 21.10.2026 | 68,64 | 68,79 | 68,34 | 68,39 | 0,15% | 2.645.479,00 |
| 20.10.2026 | 67,26 | 68,41 | 67,14 | 68,29 | 2,17% | 2.134.930,00 |
| 19.10.2026 | 68,18 | 68,23 | 66,57 | 66,84 | -2,17% | 2.531.764,00 |
| 16.10.2026 | 67,50 | 68,43 | 67,04 | 68,32 | 1,81% | 2.577.228,00 |
| 15.10.2026 | 68,38 | 68,44 | 67,00 | 67,11 | -0,61% | 2.668.369,00 |
| 14.10.2026 | 67,05 | 67,59 | 66,55 | 67,52 | 0,83% | 2.386.731,00 |
| 13.10.2026 | 67,06 | 67,10 | 65,65 | 66,97 | 0,74% | 1.947.807,00 |
| 12.10.2026 | 65,90 | 66,51 | 65,54 | 66,47 | 0,94% | 2.842.809,00 |
| 09.10.2026 | 65,67 | 65,99 | 65,28 | 65,85 | 0,49% | 2.268.603,00 |
| 08.10.2026 | 65,31 | 65,70 | 64,86 | 65,53 | 0,49% | 2.485.245,00 |
| 07.10.2026 | 65,40 | 65,67 | 65,10 | 65,21 | -0,43% | 2.128.934,00 |
| 06.10.2026 | 64,67 | 65,54 | 64,44 | 65,49 | 1,83% | 2.504.670,00 |
| 05.10.2026 | 64,18 | 64,80 | 63,97 | 64,31 | -0,03% | 2.938.782,00 |
| 02.10.2026 | 63,79 | 65,20 | 63,79 | 64,33 | 0,97% | 5.260.143,00 |
| 01.10.2026 | 63,30 | 63,93 | 62,54 | 63,72 | 0,66% | 3.360.043,00 |
| 30.09.2026 | 64,54 | 64,65 | 63,18 | 63,30 | -1,62% | 4.621.899,00 |
| 29.09.2026 | 62,81 | 64,47 | 62,77 | 64,34 | 1,84% | 3.853.319,00 |
| 28.09.2026 | 63,44 | 63,81 | 62,78 | 63,18 | -0,66% | 3.939.056,00 |
| 25.09.2026 | 63,26 | 63,65 | 62,70 | 63,60 | 0,44% | 2.704.877,00 |
| 24.09.2026 | 63,85 | 64,00 | 63,27 | 63,32 | -0,55% | 2.411.150,00 |
| 23.09.2026 | 64,66 | 64,66 | 63,56 | 63,67 | -1,45% | 2.937.332,00 |
| 22.09.2026 | 64,98 | 65,33 | 64,57 | 64,61 | -0,54% | 2.195.775,00 |
| 21.09.2026 | 65,62 | 65,70 | 64,76 | 64,96 | -0,98% | 3.019.969,00 |
| 18.09.2026 | 66,50 | 66,50 | 65,56 | 65,61 | -1,56% | 3.938.999,00 |
| 17.09.2026 | 66,23 | 66,75 | 66,05 | 66,64 | 0,79% | 2.173.369,00 |
| 16.09.2026 | 66,32 | 66,73 | 65,80 | 66,12 | 0,20% | 1.895.906,00 |
| 15.09.2026 | 67,05 | 67,05 | 65,91 | 65,99 | -1,39% | 1.459.427,00 |
| 14.09.2026 | 67,30 | 67,71 | 66,74 | 66,92 | -0,51% | 1.765.390,00 |
| 11.09.2026 | 67,80 | 67,80 | 67,03 | 67,26 | 0,03% | 1.950.316,00 |
| 10.09.2026 | 67,89 | 68,33 | 67,16 | 67,24 | -0,88% | 1.808.460,00 |
| 09.09.2026 | 68,60 | 68,97 | 67,42 | 67,84 | -1,12% | 1.817.675,00 |
| 08.09.2026 | 67,86 | 69,04 | 67,86 | 68,61 | 0,94% | 1.974.163,00 |
| 04.09.2026 | 67,57 | 68,54 | 67,44 | 67,97 | -0,01% | 1.850.067,00 |
| 03.09.2026 | 67,93 | 68,44 | 67,67 | 67,98 | 0,35% | 2.323.346,00 |
| 02.09.2026 | 67,88 | 68,12 | 67,22 | 67,74 | -0,29% | 2.293.094,00 |
| 01.09.2026 | 68,25 | 68,58 | 67,55 | 67,94 | -0,06% | 2.648.973,00 |
| 31.08.2026 | 67,61 | 68,33 | 67,38 | 67,98 | -0,07% | 2.298.029,00 |
| 28.08.2026 | 68,59 | 68,73 | 67,73 | 68,03 | -0,28% | 2.048.651,00 |
| 27.08.2026 | 68,31 | 68,51 | 67,90 | 68,22 | -1,02% | 1.368.491,00 |
| 26.08.2026 | 68,34 | 69,19 | 68,17 | 68,92 | 0,85% | 1.689.175,00 |
| 25.08.2026 | 68,50 | 68,68 | 68,14 | 68,34 | -0,11% | 1.363.164,00 |
| 24.08.2026 | 68,01 | 68,50 | 67,68 | 68,42 | 0,82% | 1.736.285,00 |
| 21.08.2026 | 69,76 | 70,51 | 67,81 | 67,86 | -2,30% | 1.956.161,00 |
| 20.08.2026 | 69,80 | 70,59 | 69,43 | 69,46 | -1,01% | 1.765.000,00 |
| 19.08.2026 | 70,48 | 70,64 | 69,84 | 70,17 | 0,27% | 1.927.655,00 |
| 18.08.2026 | 71,25 | 71,46 | 69,95 | 69,98 | -0,50% | 2.018.141,00 |
| 17.08.2026 | 70,15 | 70,44 | 69,77 | 70,33 | -0,38% | 2.033.537,00 |
| 14.08.2026 | 70,01 | 70,77 | 69,99 | 70,60 | 0,57% | 1.610.188,00 |
| 13.08.2026 | 70,46 | 70,77 | 70,15 | 70,20 | -0,06% | 3.253.668,00 |
| 12.08.2026 | 68,95 | 70,46 | 68,81 | 70,24 | 2,41% | 5.628.504,00 |
| 11.08.2026 | 68,06 | 68,77 | 67,54 | 68,59 | 0,54% | 2.914.855,00 |
| 10.08.2026 | 69,55 | 69,55 | 67,94 | 68,22 | -1,66% | 2.615.062,00 |
| 07.08.2026 | 69,41 | 69,86 | 68,89 | 69,37 | -0,20% | 2.152.140,00 |
| 06.08.2026 | 71,05 | 71,05 | 69,06 | 69,51 | -1,00% | 1.981.208,00 |
| 05.08.2026 | 70,63 | 70,63 | 69,38 | 70,21 | -0,63% | 2.261.941,00 |
| 04.08.2026 | 71,05 | 71,21 | 70,23 | 70,66 | -0,86% | 2.680.590,00 |
| 03.08.2026 | 70,71 | 71,63 | 70,14 | 71,27 | 0,69% | 3.296.371,00 |
| 31.07.2026 | 70,46 | 71,14 | 69,92 | 70,78 | -0,13% | 3.240.101,00 |
| 30.07.2026 | 72,17 | 72,29 | 70,69 | 70,87 | -1,60% | 3.152.668,00 |
| 29.07.2026 | 74,12 | 74,31 | 71,70 | 72,02 | -2,41% | 3.418.362,00 |
| 28.07.2026 | 74,85 | 75,31 | 73,79 | 73,80 | -0,16% | 2.070.239,00 |
| 27.07.2026 | 74,64 | 75,17 | 73,73 | 73,92 | -1,36% | 2.139.735,00 |
| 24.07.2026 | 74,77 | 75,44 | 74,63 | 74,94 | 0,69% | 1.957.464,00 |
| 23.07.2026 | 73,51 | 74,80 | 73,50 | 74,43 | 0,55% | 1.784.191,00 |
| 22.07.2026 | 73,88 | 74,34 | 73,41 | 74,02 | 1,24% | 2.126.024,00 |
| 21.07.2026 | 73,96 | 74,09 | 72,36 | 73,11 | -1,15% | 3.582.979,00 |
| 20.07.2026 | 75,01 | 75,69 | 73,84 | 73,96 | -1,15% | 2.191.383,00 |
| 17.07.2026 | 76,96 | 77,11 | 74,63 | 74,82 | -1,21% | 2.019.666,00 |
| 16.07.2026 | 74,89 | 75,89 | 74,59 | 75,74 | 1,61% | 3.071.777,00 |
| 15.07.2026 | 76,04 | 76,26 | 74,44 | 74,54 | -2,32% | 3.170.898,00 |
| 14.07.2026 | 77,06 | 77,45 | 76,18 | 76,31 | -0,42% | 1.777.383,00 |
| 13.07.2026 | 76,66 | 77,30 | 76,38 | 76,63 | 0,30% | 2.139.888,00 |
| 10.07.2026 | 75,70 | 76,62 | 75,70 | 76,40 | 0,91% | 1.680.571,00 |
| 09.07.2026 | 76,37 | 76,80 | 75,57 | 75,71 | -0,86% | 1.336.504,00 |
| 08.07.2026 | 77,74 | 77,80 | 76,20 | 76,37 | -1,65% | 2.854.174,00 |
| 07.07.2026 | 77,36 | 78,81 | 76,73 | 77,65 | 1,38% | 1.982.589,00 |
| 06.07.2026 | 77,92 | 77,99 | 76,39 | 76,59 | -1,85% | 2.250.149,00 |
| 02.07.2026 | 76,23 | 78,21 | 76,03 | 78,03 | 2,96% | 2.563.261,00 |
| 01.07.2026 | 76,00 | 76,24 | 75,53 | 75,79 | -0,64% | 2.200.885,00 |
| 30.06.2026 | 77,01 | 77,13 | 76,15 | 76,28 | -1,15% | 2.381.924,00 |
| 29.06.2026 | 77,17 | 77,35 | 76,68 | 77,17 | -0,10% | 2.353.348,00 |
| 26.06.2026 | 76,53 | 77,36 | 76,33 | 77,25 | 1,39% | 2.920.532,00 |
| 25.06.2026 | 75,82 | 76,60 | 75,33 | 76,19 | 0,79% | 2.744.456,00 |
| 24.06.2026 | 74,99 | 75,69 | 74,52 | 75,59 | 1,37% | 2.442.205,00 |
| 23.06.2026 | 73,65 | 74,66 | 73,15 | 74,57 | 1,87% | 2.706.531,00 |
| 22.06.2026 | 72,93 | 74,00 | 72,93 | 73,20 | 0,27% | 2.667.765,00 |
| 18.06.2026 | 73,62 | 73,71 | 72,53 | 73,00 | 0,25% | 4.271.604,00 |
| 17.06.2026 | 73,31 | 73,91 | 72,61 | 72,82 | -1,37% | 2.837.471,00 |