Börse:
40,500€
-1,46%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
40,400€
Ask:
40,600€
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 40,70 | 40,70 | 40,50 | 40,70 | -0,97% | - |
| 21.01.2021 | 41,30 | 41,30 | 40,70 | 41,10 | 0,00% | 25,00 |
| 20.01.2021 | 40,90 | 41,50 | 40,70 | 41,10 | 0,49% | - |
| 19.01.2021 | 40,90 | 41,30 | 40,50 | 40,90 | 0,00% | 13,00 |
| 18.01.2021 | 40,90 | 41,10 | 40,90 | 40,90 | 0,00% | - |
| 15.01.2021 | 39,50 | 40,90 | 39,30 | 40,90 | 3,02% | 100,00 |
| 14.01.2021 | 40,30 | 40,30 | 39,10 | 39,70 | -1,00% | 73,00 |
| 13.01.2021 | 39,30 | 40,30 | 39,30 | 40,10 | 1,52% | - |
| 12.01.2021 | 39,90 | 40,10 | 38,70 | 39,50 | -1,50% | 163,00 |
| 11.01.2021 | 40,30 | 40,70 | 39,70 | 40,10 | -0,50% | - |
| 08.01.2021 | 40,30 | 40,30 | 39,90 | 40,30 | 0,50% | 50,00 |
| 07.01.2021 | 41,70 | 41,70 | 40,10 | 40,10 | -3,37% | - |
| 06.01.2021 | 40,90 | 41,70 | 40,70 | 41,50 | 1,47% | - |
| 05.01.2021 | 41,30 | 41,60 | 40,70 | 40,90 | -0,97% | - |
| 04.01.2021 | 42,10 | 42,10 | 41,10 | 41,30 | 0,00% | 168,00 |
| 30.12.2020 | 41,10 | 41,30 | 41,10 | 41,30 | 0,00% | 65,00 |
| 29.12.2020 | 41,30 | 41,50 | 41,10 | 41,30 | 0,00% | 241,00 |
| 28.12.2020 | 40,90 | 41,70 | 40,90 | 41,30 | 0,98% | 18,00 |
| 23.12.2020 | 41,10 | 41,50 | 40,70 | 40,90 | -0,97% | - |
| 22.12.2020 | 40,90 | 41,30 | 40,90 | 41,30 | 0,49% | 14,00 |
| 21.12.2020 | 41,90 | 41,90 | 40,50 | 41,10 | -0,96% | - |
| 18.12.2020 | 42,10 | 42,40 | 41,30 | 41,50 | -1,43% | - |
| 17.12.2020 | 42,30 | 42,70 | 42,10 | 42,10 | -0,47% | - |
| 16.12.2020 | 43,10 | 43,30 | 42,30 | 42,30 | -1,40% | 210,00 |
| 15.12.2020 | 42,30 | 43,30 | 42,10 | 42,90 | 0,94% | - |
| 14.12.2020 | 42,90 | 43,10 | 42,30 | 42,50 | -0,47% | - |
| 11.12.2020 | 42,70 | 43,10 | 42,30 | 42,70 | 0,00% | 70,00 |
| 10.12.2020 | 43,30 | 43,30 | 42,50 | 42,70 | -1,39% | - |
| 09.12.2020 | 43,70 | 43,90 | 43,10 | 43,30 | -0,92% | - |
| 08.12.2020 | 43,90 | 43,90 | 43,30 | 43,70 | -0,46% | 55,00 |
| 07.12.2020 | 43,50 | 44,10 | 43,30 | 43,90 | 0,92% | - |
| 04.12.2020 | 43,90 | 44,30 | 43,30 | 43,50 | -0,91% | - |
| 03.12.2020 | 44,30 | 44,50 | 43,50 | 43,90 | -0,90% | - |
| 02.12.2020 | 44,10 | 44,50 | 43,50 | 44,30 | -0,45% | - |
| 01.12.2020 | 44,30 | 44,70 | 43,90 | 44,50 | 1,37% | - |
| 30.11.2020 | 43,50 | 44,30 | 43,50 | 43,90 | -0,90% | - |
| 27.11.2020 | 44,90 | 45,10 | 43,90 | 44,30 | -1,34% | 25,00 |
| 26.11.2020 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | - |
| 25.11.2020 | 44,90 | 45,30 | 44,30 | 44,90 | 0,00% | 41,00 |
| 24.11.2020 | 44,90 | 45,10 | 44,30 | 44,90 | 0,45% | 14,00 |
| 23.11.2020 | 44,70 | 45,10 | 44,30 | 44,70 | 0,45% | - |
| 20.11.2020 | 43,90 | 44,70 | 43,90 | 44,50 | 0,91% | 15,00 |
| 19.11.2020 | 44,90 | 45,50 | 44,10 | 44,10 | -1,78% | - |
| 18.11.2020 | 45,90 | 46,50 | 44,70 | 44,90 | -3,02% | - |
| 17.11.2020 | 47,50 | 47,50 | 46,30 | 46,30 | -2,53% | 10,00 |
| 16.11.2020 | 47,90 | 48,50 | 47,10 | 47,50 | 0,00% | - |
| 13.11.2020 | 47,50 | 48,10 | 47,10 | 47,50 | 0,42% | - |
| 12.11.2020 | 48,50 | 48,70 | 47,30 | 47,30 | -2,87% | 43,00 |
| 11.11.2020 | 48,30 | 49,10 | 48,30 | 48,70 | 0,83% | - |
| 10.11.2020 | 47,90 | 48,50 | 47,70 | 48,30 | 0,42% | - |
| 09.11.2020 | 46,50 | 49,30 | 46,50 | 48,10 | 5,25% | - |
| 06.11.2020 | 46,30 | 46,80 | 45,50 | 45,70 | -1,30% | - |
| 05.11.2020 | 47,30 | 47,70 | 46,30 | 46,30 | -1,70% | 30,00 |
| 04.11.2020 | 48,50 | 49,10 | 47,10 | 47,10 | -2,89% | - |
| 03.11.2020 | 48,90 | 49,30 | 47,70 | 48,50 | -0,41% | - |
| 02.11.2020 | 47,30 | 48,90 | 47,30 | 48,70 | 2,53% | - |
| 30.10.2020 | 47,10 | 47,90 | 46,90 | 47,50 | -0,84% | - |
| 29.10.2020 | 47,30 | 48,30 | 46,30 | 47,90 | 1,70% | - |
| 28.10.2020 | 48,50 | 48,70 | 47,10 | 47,10 | -2,48% | 40,00 |
| 27.10.2020 | 48,30 | 48,70 | 47,90 | 48,30 | 0,42% | 22,00 |
| 26.10.2020 | 47,50 | 48,30 | 35,70 | 48,10 | 0,84% | - |
| 23.10.2020 | 47,90 | 48,10 | 47,50 | 47,70 | -0,42% | - |
| 22.10.2020 | 46,70 | 47,90 | 46,70 | 47,90 | 1,70% | 50,00 |
| 21.10.2020 | 46,70 | 47,30 | 46,30 | 47,10 | 1,29% | - |
| 20.10.2020 | 46,50 | 46,70 | 46,10 | 46,50 | 2.501,25% | - |
| 19.10.2020 | 1,79 | 1,79 | 1,79 | 1,79 | -96,19% | - |
| 16.10.2020 | 46,70 | 47,10 | 46,10 | 46,90 | 0,43% | - |
| 15.10.2020 | 45,90 | 46,90 | 45,70 | 46,70 | 1,30% | - |
| 14.10.2020 | 46,10 | 46,30 | 45,70 | 46,10 | 0,00% | - |
| 13.10.2020 | 46,50 | 46,50 | 45,70 | 46,10 | -0,86% | - |
| 12.10.2020 | 46,50 | 46,70 | 46,30 | 46,50 | 0,87% | - |
| 09.10.2020 | 47,10 | 47,10 | 46,10 | 46,10 | -1,28% | - |
| 08.10.2020 | 46,10 | 46,90 | 46,10 | 46,70 | 1,74% | - |
| 07.10.2020 | 46,50 | 46,70 | 45,70 | 45,90 | -0,86% | 80,00 |
| 06.10.2020 | 45,30 | 46,50 | 45,10 | 46,30 | 2,66% | - |
| 05.10.2020 | 45,70 | 45,70 | 44,50 | 45,10 | -0,88% | - |
| 02.10.2020 | 43,90 | 45,70 | 43,90 | 45,50 | 2,25% | 22,00 |
| 01.10.2020 | 44,30 | 44,70 | 44,10 | 44,50 | 1,83% | - |
| 30.09.2020 | 43,10 | 44,30 | 43,10 | 43,70 | 0,00% | - |
| 29.09.2020 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | - |
| 28.09.2020 | 44,50 | 44,70 | 43,90 | 44,30 | 0,00% | 15,00 |
| 25.09.2020 | 42,90 | 44,30 | 42,30 | 44,30 | 3,75% | 20,00 |
| 24.09.2020 | 42,70 | 43,10 | 42,50 | 42,70 | 0,00% | - |
| 23.09.2020 | 43,10 | 43,10 | 42,70 | 42,70 | 0,00% | - |
| 22.09.2020 | 42,30 | 43,10 | 42,20 | 42,70 | 0,95% | - |
| 21.09.2020 | 42,50 | 43,10 | 10,43 | 42,30 | -1,40% | - |
| 18.09.2020 | 44,10 | 44,10 | 42,90 | 42,90 | -2,72% | - |
| 17.09.2020 | 44,70 | 44,70 | 43,70 | 44,10 | -2,65% | 20,00 |
| 16.09.2020 | 44,50 | 45,30 | 44,20 | 45,30 | 1,34% | - |
| 15.09.2020 | 44,10 | 45,10 | 44,10 | 44,70 | 1,82% | - |
| 14.09.2020 | 44,10 | 44,30 | 43,70 | 43,90 | 0,46% | - |
| 11.09.2020 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | 20,00 |
| 10.09.2020 | 45,70 | 45,70 | 44,10 | 44,30 | -3,06% | - |
| 09.09.2020 | 44,70 | 46,10 | 44,50 | 45,70 | 2,24% | - |
| 08.09.2020 | 45,30 | 45,30 | 44,30 | 44,70 | -0,89% | - |
| 07.09.2020 | 45,10 | 45,10 | 44,90 | 45,10 | 0,00% | - |
| 04.09.2020 | 45,70 | 46,10 | 44,50 | 45,10 | -2,80% | - |
| 03.09.2020 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | 42,00 |
| 02.09.2020 | 45,10 | 46,30 | 45,10 | 46,10 | 3,13% | - |
| 01.09.2020 | 45,30 | 45,50 | 44,50 | 44,70 | -1,76% | - |