Börse:
49,500€
-0,40%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
49,400€
Ask:
49,600€
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 49,30 | 49,50 | 49,30 | 49,50 | -0,40% | - |
| 29.07.2021 | 49,90 | 49,90 | 49,30 | 49,70 | -1,09% | - |
| 28.07.2021 | 50,25 | 50,75 | 49,90 | 50,25 | -0,99% | 174,00 |
| 27.07.2021 | 49,50 | 50,75 | 49,30 | 50,75 | 2,53% | - |
| 26.07.2021 | 49,50 | 49,90 | 49,10 | 49,50 | -0,40% | - |
| 23.07.2021 | 48,90 | 49,70 | 48,90 | 49,70 | 2,05% | - |
| 22.07.2021 | 48,70 | 49,10 | 48,50 | 48,70 | -0,41% | - |
| 21.07.2021 | 49,50 | 49,90 | 48,70 | 48,90 | -0,81% | - |
| 20.07.2021 | 49,30 | 50,25 | 49,30 | 49,30 | 0,00% | - |
| 19.07.2021 | 49,30 | 49,70 | 48,70 | 49,30 | -0,80% | - |
| 16.07.2021 | 48,90 | 49,90 | 48,90 | 49,70 | 2,05% | 100,00 |
| 15.07.2021 | 48,30 | 48,90 | 48,10 | 48,70 | 0,41% | - |
| 14.07.2021 | 47,90 | 48,50 | 47,70 | 48,50 | 1,25% | - |
| 13.07.2021 | 47,90 | 48,30 | 47,70 | 47,90 | 0,00% | - |
| 12.07.2021 | 47,70 | 48,10 | 47,50 | 47,90 | 0,42% | - |
| 09.07.2021 | 47,70 | 48,10 | 47,10 | 47,70 | -0,83% | - |
| 08.07.2021 | 47,90 | 48,10 | 47,30 | 48,10 | 0,00% | - |
| 07.07.2021 | 47,70 | 48,10 | 47,50 | 48,10 | 1,26% | - |
| 06.07.2021 | 47,50 | 47,70 | 46,70 | 47,50 | 0,00% | - |
| 05.07.2021 | 47,50 | 47,60 | 47,50 | 47,50 | 0,00% | - |
| 02.07.2021 | 47,50 | 47,70 | 47,30 | 47,50 | -0,42% | - |
| 01.07.2021 | 47,10 | 47,70 | 46,90 | 47,70 | 1,71% | - |
| 30.06.2021 | 46,90 | 47,10 | 46,70 | 46,90 | 0,00% | - |
| 29.06.2021 | 47,90 | 48,30 | 46,70 | 46,90 | -2,09% | 50,00 |
| 28.06.2021 | 47,90 | 48,50 | 47,70 | 47,90 | 0,42% | - |
| 25.06.2021 | 47,50 | 47,90 | 47,10 | 47,70 | 0,85% | 100,00 |
| 24.06.2021 | 47,70 | 47,90 | 47,10 | 47,30 | -0,84% | - |
| 23.06.2021 | 48,10 | 48,10 | 47,10 | 47,70 | -0,83% | - |
| 22.06.2021 | 48,30 | 48,50 | 48,10 | 48,10 | -0,41% | - |
| 21.06.2021 | 47,30 | 48,30 | 47,10 | 48,30 | 1,26% | - |
| 18.06.2021 | 48,90 | 49,10 | 47,70 | 47,70 | -2,05% | - |
| 17.06.2021 | 47,70 | 48,90 | 47,70 | 48,70 | 1,67% | 133,00 |
| 16.06.2021 | 48,30 | 48,70 | 47,90 | 47,90 | -1,24% | 15,00 |
| 15.06.2021 | 48,30 | 48,70 | 48,10 | 48,50 | 0,83% | - |
| 14.06.2021 | 48,50 | 48,50 | 47,90 | 48,10 | -0,82% | 50,00 |
| 11.06.2021 | 48,10 | 48,50 | 47,90 | 48,50 | 1,25% | 80,00 |
| 10.06.2021 | 47,90 | 48,30 | 47,90 | 47,90 | 0,42% | - |
| 09.06.2021 | 47,30 | 47,90 | 47,10 | 47,70 | 0,85% | - |
| 08.06.2021 | 47,70 | 47,90 | 46,90 | 47,30 | -0,84% | - |
| 07.06.2021 | 47,70 | 47,90 | 47,50 | 47,70 | 0,00% | - |
| 04.06.2021 | 47,90 | 48,10 | 47,50 | 47,70 | -0,42% | 100,00 |
| 03.06.2021 | 47,30 | 48,10 | 46,90 | 47,90 | 1,70% | - |
| 02.06.2021 | 46,70 | 47,30 | 46,50 | 47,10 | 0,86% | 300,00 |
| 01.06.2021 | 46,70 | 47,10 | 46,30 | 46,70 | 0,00% | - |
| 31.05.2021 | 46,90 | 46,90 | 46,70 | 46,70 | -0,43% | - |
| 28.05.2021 | 46,90 | 47,30 | 46,70 | 46,90 | 0,86% | - |
| 27.05.2021 | 47,10 | 47,50 | 46,50 | 46,50 | -1,27% | - |
| 26.05.2021 | 47,10 | 47,50 | 46,90 | 47,10 | 0,00% | - |
| 25.05.2021 | 47,50 | 47,70 | 46,90 | 47,10 | -0,84% | - |
| 24.05.2021 | 47,80 | 47,90 | 47,50 | 47,50 | -0,42% | - |
| 21.05.2021 | 47,30 | 47,70 | 47,10 | 47,70 | 0,85% | 75,00 |
| 20.05.2021 | 47,50 | 47,70 | 47,10 | 47,30 | 0,00% | - |
| 19.05.2021 | 46,90 | 47,50 | 46,50 | 47,30 | 0,42% | - |
| 18.05.2021 | 46,50 | 47,50 | 46,50 | 47,10 | 1,29% | 1.941,00 |
| 17.05.2021 | 46,70 | 47,10 | 46,30 | 46,50 | -0,43% | - |
| 14.05.2021 | 47,50 | 47,50 | 46,70 | 46,70 | -0,85% | - |
| 13.05.2021 | 46,10 | 47,30 | 45,90 | 47,10 | 1,73% | 23,00 |
| 12.05.2021 | 46,70 | 47,10 | 46,10 | 46,30 | -1,28% | - |
| 11.05.2021 | 47,70 | 47,90 | 46,30 | 46,90 | -1,68% | 24,00 |
| 10.05.2021 | 46,80 | 47,90 | 46,70 | 47,70 | 2,14% | 28,00 |
| 07.05.2021 | 46,90 | 47,10 | 46,30 | 46,70 | -0,43% | - |
| 06.05.2021 | 46,30 | 46,90 | 46,10 | 46,90 | 1,30% | - |
| 05.05.2021 | 47,10 | 47,30 | 45,70 | 46,30 | -1,70% | 60,00 |
| 04.05.2021 | 46,70 | 47,10 | 46,30 | 47,10 | 1,29% | - |
| 03.05.2021 | 46,90 | 47,10 | 46,10 | 46,50 | -0,43% | 700,00 |
| 30.04.2021 | 45,50 | 46,70 | 45,50 | 46,70 | 2,19% | 60,00 |
| 29.04.2021 | 45,30 | 45,90 | 45,30 | 45,70 | 0,44% | - |
| 28.04.2021 | 45,90 | 46,50 | 45,50 | 45,50 | -0,87% | - |
| 27.04.2021 | 46,70 | 46,70 | 45,90 | 45,90 | -1,29% | - |
| 26.04.2021 | 46,70 | 46,90 | 46,50 | 46,50 | -0,43% | - |
| 23.04.2021 | 47,30 | 47,30 | 46,70 | 46,70 | -1,27% | 50,00 |
| 22.04.2021 | 47,50 | 47,70 | 47,10 | 47,30 | -0,42% | 2,00 |
| 21.04.2021 | 47,70 | 48,10 | 47,10 | 47,50 | -0,42% | 118,00 |
| 20.04.2021 | 46,70 | 47,90 | 46,30 | 47,70 | 2,14% | - |
| 19.04.2021 | 46,70 | 46,90 | 46,50 | 46,70 | -0,43% | - |
| 16.04.2021 | 46,50 | 47,10 | 46,50 | 46,90 | 0,86% | 1,00 |
| 15.04.2021 | 45,90 | 46,50 | 45,90 | 46,50 | 1,31% | - |
| 14.04.2021 | 45,50 | 45,90 | 45,30 | 45,90 | 0,88% | 94,00 |
| 13.04.2021 | 45,50 | 45,70 | 45,10 | 45,50 | 0,00% | - |
| 12.04.2021 | 45,30 | 45,90 | 45,30 | 45,50 | 0,44% | - |
| 09.04.2021 | 45,50 | 46,10 | 45,30 | 45,30 | -0,88% | - |
| 08.04.2021 | 45,90 | 46,10 | 45,50 | 45,70 | -0,44% | - |
| 07.04.2021 | 46,30 | 46,30 | 45,70 | 45,90 | -0,43% | - |
| 06.04.2021 | 46,50 | 46,50 | 45,70 | 46,10 | 0,00% | - |
| 01.04.2021 | 46,10 | 46,30 | 45,50 | 46,10 | 0,00% | 300,00 |
| 31.03.2021 | 46,10 | 46,30 | 45,70 | 46,10 | -0,43% | - |
| 30.03.2021 | 46,50 | 46,70 | 45,70 | 46,30 | -0,43% | - |
| 29.03.2021 | 45,50 | 46,70 | 45,50 | 46,50 | 1,75% | - |
| 26.03.2021 | 45,70 | 45,90 | 45,30 | 45,70 | 0,00% | 182,00 |
| 25.03.2021 | 45,30 | 46,10 | 44,90 | 45,70 | 0,88% | 11,00 |
| 24.03.2021 | 44,70 | 45,50 | 44,70 | 45,30 | 1,34% | - |
| 23.03.2021 | 43,10 | 44,90 | 42,90 | 44,70 | 3,71% | - |
| 22.03.2021 | 43,50 | 43,70 | 42,90 | 43,10 | -0,92% | 2,00 |
| 19.03.2021 | 43,50 | 43,90 | 43,10 | 43,50 | 0,00% | 50,00 |
| 18.03.2021 | 43,70 | 43,80 | 42,70 | 43,50 | 0,00% | - |
| 17.03.2021 | 44,30 | 44,50 | 43,10 | 43,50 | -1,81% | - |
| 16.03.2021 | 43,90 | 44,70 | 43,90 | 44,30 | 0,91% | 1.130,00 |
| 15.03.2021 | 42,90 | 44,70 | 42,70 | 43,90 | 2,81% | 163,00 |
| 12.03.2021 | 41,90 | 43,30 | 41,70 | 42,70 | 2,40% | 23,00 |
| 11.03.2021 | 42,50 | 42,50 | 41,70 | 41,70 | -1,42% | 120,00 |