Börse:
41,700€
2,21%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
41,600€
Ask:
41,800€
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 42,90 | 43,90 | 41,30 | 41,90 | 2,70% | - |
| 02.04.2020 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 100,00 |
| 01.04.2020 | 42,80 | 42,80 | 40,60 | 40,60 | -7,09% | 126,00 |
| 31.03.2020 | 45,70 | 46,50 | 43,70 | 43,70 | -4,79% | - |
| 30.03.2020 | 43,70 | 45,90 | 42,50 | 45,90 | 8,77% | - |
| 27.03.2020 | 42,20 | 42,20 | 42,20 | 42,20 | -2,54% | 142,00 |
| 26.03.2020 | 40,70 | 44,10 | 40,00 | 43,30 | 6,39% | - |
| 25.03.2020 | 40,90 | 42,10 | 37,50 | 40,70 | 3,83% | - |
| 24.03.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 5,38% | 13,00 |
| 23.03.2020 | 37,20 | 37,20 | 37,20 | 37,20 | -2,36% | 83,00 |
| 20.03.2020 | 43,30 | 44,60 | 37,70 | 38,10 | -9,50% | - |
| 19.03.2020 | 44,10 | 45,40 | 41,70 | 42,10 | -8,08% | - |
| 18.03.2020 | 45,80 | 45,80 | 45,80 | 45,80 | -3,17% | 59,00 |
| 17.03.2020 | 44,10 | 49,10 | 42,30 | 47,30 | 10,77% | - |
| 16.03.2020 | 43,70 | 45,30 | 41,90 | 42,70 | -6,36% | - |
| 13.03.2020 | 45,60 | 45,60 | 45,60 | 45,60 | 5,07% | 27,00 |
| 12.03.2020 | 43,80 | 43,80 | 43,40 | 43,40 | -5,45% | 159,00 |
| 11.03.2020 | 45,90 | 47,50 | 45,10 | 45,90 | -7,46% | - |
| 10.03.2020 | 49,60 | 49,60 | 49,60 | 49,60 | 4,42% | 132,00 |
| 09.03.2020 | 48,30 | 49,30 | 46,30 | 47,50 | -3,46% | - |
| 06.03.2020 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | 11,00 |
| 05.03.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -2,42% | 5,00 |
| 04.03.2020 | 49,70 | 52,25 | 49,00 | 51,75 | 5,83% | - |
| 03.03.2020 | 49,30 | 50,75 | 48,70 | 48,90 | -1,61% | - |
| 02.03.2020 | 47,50 | 49,70 | 46,10 | 49,70 | 1,02% | - |
| 28.02.2020 | 49,20 | 49,20 | 49,20 | 49,20 | -6,29% | 21,00 |
| 27.02.2020 | 53,00 | 53,00 | 52,50 | 52,50 | -1,41% | 86,00 |
| 26.02.2020 | 53,25 | 54,25 | 52,75 | 53,25 | -0,47% | - |
| 25.02.2020 | 55,00 | 55,00 | 53,50 | 53,50 | -1,38% | 101,00 |
| 24.02.2020 | 53,75 | 55,25 | 52,75 | 54,25 | -1,36% | - |
| 21.02.2020 | 55,00 | 55,50 | 55,00 | 55,00 | 0,46% | 134,00 |
| 20.02.2020 | 55,25 | 55,25 | 54,75 | 54,75 | -1,79% | - |
| 19.02.2020 | 55,75 | 55,75 | 55,75 | 55,75 | 1,36% | - |
| 18.02.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,46% | 124,00 |
| 14.02.2020 | 54,75 | 55,25 | 54,75 | 54,75 | 0,92% | - |
| 13.02.2020 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 12.02.2020 | 53,75 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 11.02.2020 | 53,75 | 53,75 | 53,25 | 53,25 | -0,47% | - |
| 10.02.2020 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | 83,00 |
| 07.02.2020 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 06.02.2020 | 53,75 | 53,75 | 53,25 | 53,25 | -0,93% | - |
| 05.02.2020 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 04.02.2020 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 03.02.2020 | 53,75 | 54,25 | 53,75 | 54,25 | 1,40% | - |
| 31.01.2020 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 16,00 |
| 30.01.2020 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 29.01.2020 | 53,75 | 54,25 | 53,25 | 53,25 | -0,47% | - |
| 28.01.2020 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | 50,00 |
| 27.01.2020 | 52,75 | 53,75 | 52,75 | 53,75 | 0,00% | - |
| 24.01.2020 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 23.01.2020 | 51,75 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 22.01.2020 | 51,75 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 21.01.2020 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 20.01.2020 | 51,75 | 51,75 | 51,75 | 51,75 | 1,47% | - |
| 17.01.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 12,00 |
| 16.01.2020 | 50,75 | 50,75 | 50,75 | 50,75 | 1,00% | - |
| 15.01.2020 | 49,90 | 50,25 | 49,70 | 50,25 | 0,50% | - |
| 14.01.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 40,00 |
| 13.01.2020 | 49,70 | 50,25 | 49,50 | 50,25 | 1,31% | - |
| 10.01.2020 | 49,60 | 49,60 | 49,60 | 49,60 | 1,43% | 21,00 |
| 09.01.2020 | 48,70 | 49,10 | 48,50 | 48,90 | 0,41% | - |
| 08.01.2020 | 47,90 | 48,70 | 47,90 | 48,70 | 1,25% | - |
| 07.01.2020 | 48,10 | 48,30 | 47,90 | 48,10 | 0,42% | - |
| 06.01.2020 | 48,10 | 48,30 | 47,70 | 47,90 | -0,62% | - |
| 03.01.2020 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | 20,00 |
| 02.01.2020 | 48,90 | 49,10 | 47,70 | 47,90 | -1,24% | - |
| 30.12.2019 | 48,50 | 48,50 | 48,50 | 48,50 | -0,41% | - |
| 27.12.2019 | 48,70 | 48,70 | 48,30 | 48,70 | -1,81% | - |
| 23.12.2019 | 49,60 | 49,60 | 49,60 | 49,60 | -0,20% | 13,00 |
| 20.12.2019 | 48,70 | 50,25 | 48,70 | 49,70 | 2,26% | - |
| 19.12.2019 | 48,60 | 48,60 | 48,60 | 48,60 | -0,21% | 4,00 |
| 18.12.2019 | 48,30 | 48,90 | 48,30 | 48,70 | 0,41% | - |
| 17.12.2019 | 47,90 | 48,50 | 47,70 | 48,50 | 1,68% | - |
| 16.12.2019 | 47,50 | 47,90 | 47,30 | 47,70 | 1,06% | - |
| 13.12.2019 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | 3,00 |
| 12.12.2019 | 47,70 | 47,70 | 47,10 | 47,30 | -0,42% | - |
| 11.12.2019 | 47,70 | 47,90 | 47,50 | 47,50 | 0,00% | - |
| 10.12.2019 | 47,70 | 48,10 | 47,30 | 47,50 | -0,42% | - |
| 09.12.2019 | 47,90 | 48,10 | 47,70 | 47,70 | -1,24% | - |
| 06.12.2019 | 47,90 | 48,70 | 47,70 | 48,30 | 0,84% | - |
| 05.12.2019 | 47,90 | 48,30 | 47,70 | 47,90 | 0,00% | - |
| 04.12.2019 | 47,50 | 48,10 | 47,30 | 47,90 | 0,21% | - |
| 03.12.2019 | 47,80 | 47,80 | 47,80 | 47,80 | 0,63% | 83,00 |
| 02.12.2019 | 48,30 | 48,30 | 47,30 | 47,50 | -1,25% | - |
| 29.11.2019 | 48,10 | 48,50 | 47,90 | 48,10 | -0,21% | - |
| 28.11.2019 | 48,10 | 48,20 | 48,10 | 48,20 | -0,21% | - |
| 27.11.2019 | 48,10 | 48,30 | 47,90 | 48,30 | 0,42% | - |
| 26.11.2019 | 47,90 | 48,30 | 47,70 | 48,10 | 0,00% | - |
| 25.11.2019 | 48,50 | 49,30 | 47,70 | 48,10 | -0,82% | - |
| 22.11.2019 | 48,30 | 48,50 | 48,10 | 48,50 | 0,62% | - |
| 21.11.2019 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | 25,00 |
| 20.11.2019 | 47,30 | 48,10 | 47,10 | 47,90 | -0,21% | - |
| 19.11.2019 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | 126,00 |
| 18.11.2019 | 47,70 | 48,30 | 47,70 | 47,90 | -0,21% | - |
| 15.11.2019 | 47,80 | 48,00 | 47,80 | 48,00 | -0,21% | 95,00 |
| 14.11.2019 | 47,90 | 48,70 | 47,30 | 48,10 | 0,42% | - |
| 13.11.2019 | 46,90 | 48,10 | 46,70 | 47,90 | 1,70% | - |
| 12.11.2019 | 46,90 | 47,10 | 46,70 | 47,10 | 0,86% | - |
| 11.11.2019 | 46,70 | 47,10 | 46,50 | 46,70 | 0,00% | - |
| 08.11.2019 | 46,50 | 47,10 | 46,30 | 46,70 | 0,43% | - |