Börse:
47,700€
-0,42%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
47,600€
Ask:
47,800€
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.08.2020 | 45,70 | 45,90 | 45,30 | 45,50 | -0,44% | - |
| 28.08.2020 | 45,70 | 45,90 | 45,10 | 45,70 | 0,00% | - |
| 27.08.2020 | 45,70 | 46,30 | 45,50 | 45,70 | -0,22% | - |
| 26.08.2020 | 45,80 | 45,80 | 45,80 | 45,80 | -0,65% | 10,00 |
| 25.08.2020 | 46,50 | 46,70 | 45,70 | 46,10 | 0,22% | - |
| 24.08.2020 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 22,00 |
| 21.08.2020 | 45,80 | 45,80 | 45,80 | 45,80 | 1,10% | 71,00 |
| 20.08.2020 | 45,10 | 45,70 | 45,10 | 45,30 | 0,00% | - |
| 19.08.2020 | 44,90 | 45,50 | 44,90 | 45,30 | 0,22% | - |
| 18.08.2020 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | 8,00 |
| 17.08.2020 | 45,30 | 45,90 | 45,30 | 45,30 | -0,44% | - |
| 14.08.2020 | 45,70 | 46,10 | 45,30 | 45,50 | 0,00% | - |
| 13.08.2020 | 45,50 | 45,70 | 45,10 | 45,50 | -0,44% | - |
| 12.08.2020 | 45,90 | 46,10 | 45,30 | 45,70 | -3,99% | - |
| 11.08.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 0,63% | 22,00 |
| 10.08.2020 | 46,50 | 47,30 | 46,30 | 47,30 | 2,16% | - |
| 07.08.2020 | 44,90 | 46,70 | 44,90 | 46,30 | 3,12% | - |
| 06.08.2020 | 44,50 | 44,90 | 44,10 | 44,90 | 0,45% | - |
| 05.08.2020 | 45,70 | 45,90 | 44,30 | 44,70 | -1,76% | - |
| 04.08.2020 | 45,50 | 45,90 | 45,30 | 45,50 | 0,22% | - |
| 03.08.2020 | 45,60 | 45,60 | 45,40 | 45,40 | -0,22% | 50,00 |
| 31.07.2020 | 45,10 | 45,70 | 44,90 | 45,50 | 0,44% | - |
| 30.07.2020 | 45,50 | 45,70 | 44,90 | 45,30 | -1,31% | - |
| 29.07.2020 | 45,70 | 45,90 | 45,50 | 45,90 | 0,00% | - |
| 28.07.2020 | 45,10 | 46,10 | 44,70 | 45,90 | 2,23% | - |
| 27.07.2020 | 45,50 | 45,50 | 44,50 | 44,90 | -1,32% | - |
| 24.07.2020 | 45,70 | 46,50 | 45,30 | 45,50 | -1,09% | - |
| 23.07.2020 | 45,40 | 46,00 | 45,40 | 46,00 | 2,22% | 47,00 |
| 22.07.2020 | 44,20 | 45,00 | 43,80 | 45,00 | 1,35% | 230,00 |
| 21.07.2020 | 44,60 | 44,60 | 44,40 | 44,40 | 0,68% | 74,00 |
| 20.07.2020 | 44,10 | 44,50 | 43,90 | 44,10 | 0,68% | - |
| 17.07.2020 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 25,00 |
| 16.07.2020 | 43,10 | 43,70 | 42,90 | 43,50 | -1,14% | - |
| 15.07.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 25,00 |
| 14.07.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 200,00 |
| 13.07.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | 50,00 |
| 10.07.2020 | 42,50 | 43,70 | 42,30 | 43,30 | 1,17% | - |
| 09.07.2020 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 200,00 |
| 08.07.2020 | 42,90 | 43,10 | 42,30 | 42,70 | -0,47% | - |
| 07.07.2020 | 43,10 | 43,10 | 42,50 | 42,90 | -2,94% | - |
| 06.07.2020 | 44,00 | 44,20 | 44,00 | 44,20 | 0,23% | 274,00 |
| 03.07.2020 | 43,90 | 44,10 | 43,90 | 44,10 | 0,68% | - |
| 02.07.2020 | 43,80 | 43,80 | 43,80 | 43,80 | 1,15% | 102,00 |
| 01.07.2020 | 42,50 | 43,50 | 42,30 | 43,30 | 1,88% | - |
| 30.06.2020 | 42,10 | 42,90 | 41,90 | 42,50 | 1,43% | - |
| 29.06.2020 | 41,70 | 42,40 | 41,50 | 41,90 | 0,48% | - |
| 26.06.2020 | 41,70 | 42,50 | 41,30 | 41,70 | 0,48% | - |
| 25.06.2020 | 41,70 | 42,10 | 41,10 | 41,50 | 0,24% | - |
| 24.06.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -2,13% | 25,00 |
| 23.06.2020 | 43,10 | 43,50 | 42,10 | 42,30 | -1,40% | - |
| 22.06.2020 | 42,70 | 43,30 | 42,30 | 42,90 | 0,00% | - |
| 19.06.2020 | 43,70 | 44,70 | 42,70 | 42,90 | -1,83% | - |
| 18.06.2020 | 43,30 | 43,70 | 43,10 | 43,70 | 0,92% | - |
| 17.06.2020 | 43,30 | 44,10 | 43,10 | 43,30 | 0,00% | - |
| 16.06.2020 | 44,10 | 44,90 | 43,30 | 43,30 | 0,70% | - |
| 15.06.2020 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 23,00 |
| 12.06.2020 | 43,90 | 44,30 | 42,90 | 43,10 | 0,00% | - |
| 11.06.2020 | 43,90 | 44,10 | 42,50 | 43,10 | -3,15% | - |
| 10.06.2020 | 44,90 | 45,10 | 44,30 | 44,50 | -0,45% | - |
| 09.06.2020 | 46,30 | 46,50 | 44,50 | 44,70 | -3,87% | - |
| 08.06.2020 | 44,90 | 46,50 | 44,50 | 46,50 | 1,97% | - |