Börse:
46,700€
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
46,600€
Ask:
46,800€
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2021 | 41,90 | 42,50 | 41,70 | 42,30 | 0,95% | 175,00 |
| 09.03.2021 | 42,10 | 42,10 | 41,30 | 41,90 | -0,48% | 30,00 |
| 08.03.2021 | 40,70 | 42,10 | 40,50 | 42,10 | 3,44% | 25,00 |
| 05.03.2021 | 39,50 | 40,70 | 39,30 | 40,70 | 3,04% | 2,00 |
| 04.03.2021 | 38,90 | 39,90 | 38,70 | 39,50 | 1,54% | 30,00 |
| 03.03.2021 | 39,10 | 39,30 | 38,10 | 38,90 | 0,00% | 15,00 |
| 02.03.2021 | 39,10 | 39,40 | 38,50 | 38,90 | -0,51% | 51,00 |
| 01.03.2021 | 38,50 | 39,50 | 38,50 | 39,10 | 2,09% | 100,00 |
| 26.02.2021 | 38,70 | 39,70 | 38,30 | 38,30 | -2,05% | - |
| 25.02.2021 | 39,10 | 39,10 | 38,70 | 39,10 | 0,00% | 80,00 |
| 24.02.2021 | 39,50 | 39,90 | 38,90 | 39,10 | -1,51% | - |
| 23.02.2021 | 38,90 | 40,10 | 38,70 | 39,70 | 2,06% | 512,00 |
| 22.02.2021 | 39,30 | 39,30 | 38,30 | 38,90 | -1,02% | - |
| 19.02.2021 | 40,10 | 40,90 | 39,30 | 39,30 | -2,48% | 179,00 |
| 18.02.2021 | 39,90 | 40,30 | 39,50 | 40,30 | 0,50% | - |
| 17.02.2021 | 39,70 | 40,10 | 39,50 | 40,10 | 1,52% | - |
| 16.02.2021 | 39,90 | 40,30 | 39,50 | 39,50 | -1,00% | 15,00 |
| 15.02.2021 | 39,70 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 12.02.2021 | 40,10 | 40,50 | 39,70 | 39,90 | -0,50% | 125,00 |
| 11.02.2021 | 40,50 | 40,70 | 39,90 | 40,10 | -0,99% | - |
| 10.02.2021 | 40,30 | 40,90 | 40,10 | 40,50 | 0,50% | - |
| 09.02.2021 | 40,70 | 40,90 | 39,90 | 40,30 | -0,98% | - |
| 08.02.2021 | 41,50 | 41,50 | 40,70 | 40,70 | -1,45% | - |
| 05.02.2021 | 41,50 | 41,50 | 41,10 | 41,30 | 0,49% | 190,00 |
| 04.02.2021 | 40,90 | 41,50 | 40,70 | 41,10 | 0,49% | 100,00 |
| 03.02.2021 | 40,90 | 41,50 | 40,70 | 40,90 | 0,00% | 73,00 |
| 02.02.2021 | 40,70 | 41,50 | 40,50 | 40,90 | 0,49% | - |
| 01.02.2021 | 40,30 | 40,90 | 39,90 | 40,70 | 1,50% | - |
| 29.01.2021 | 40,10 | 40,50 | 39,50 | 40,10 | -0,99% | - |
| 28.01.2021 | 40,10 | 41,10 | 39,90 | 40,50 | 0,00% | 2,00 |
| 27.01.2021 | 40,90 | 41,50 | 40,10 | 40,50 | -1,46% | - |
| 26.01.2021 | 41,30 | 41,70 | 40,70 | 41,10 | -1,44% | - |
| 25.01.2021 | 40,70 | 41,90 | 40,50 | 41,70 | 2,96% | - |
| 22.01.2021 | 40,70 | 40,90 | 40,10 | 40,50 | -1,46% | - |
| 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 |