Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,65 | 47,85 | 46,13 | 46,14 | -2,61% | - |
| 25.02.2021 | 47,54 | 47,76 | 47,10 | 47,38 | -0,38% | - |
| 24.02.2021 | 47,77 | 47,93 | 47,30 | 47,56 | -1,40% | - |
| 23.02.2021 | 47,55 | 48,41 | 47,42 | 48,23 | 2,33% | - |
| 22.02.2021 | 47,25 | 47,32 | 46,49 | 47,13 | -1,10% | - |
| 19.02.2021 | 48,91 | 48,93 | 47,58 | 47,66 | -1,93% | - |
| 18.02.2021 | 48,42 | 48,70 | 48,21 | 48,60 | 0,78% | - |
| 17.02.2021 | 48,16 | 48,40 | 47,90 | 48,22 | 0,86% | - |
| 16.02.2021 | 48,22 | 48,29 | 47,74 | 47,81 | -0,99% | - |
| 12.02.2021 | 48,43 | 48,51 | 48,11 | 48,29 | -0,85% | - |
| 11.02.2021 | 49,04 | 49,12 | 48,51 | 48,71 | -0,87% | - |
| 10.02.2021 | 49,31 | 49,52 | 0,00 | 49,13 | 0,59% | - |
| 09.02.2021 | 48,62 | 48,86 | 48,24 | 48,84 | -0,42% | - |
| 08.02.2021 | 49,57 | 49,73 | 48,96 | 49,05 | -1,27% | - |
| 05.02.2021 | 49,57 | 49,89 | 49,48 | 49,68 | 0,64% | - |
| 04.02.2021 | 49,26 | 49,76 | 49,02 | 49,36 | 0,37% | - |
| 03.02.2021 | 49,40 | 49,47 | 49,05 | 49,18 | 0,25% | - |
| 02.02.2021 | 49,65 | 49,90 | 48,95 | 49,06 | 0,17% | - |
| 01.02.2021 | 48,92 | 49,44 | 48,82 | 48,97 | 0,69% | - |
| 29.01.2021 | 48,73 | 49,14 | 48,04 | 48,64 | -0,79% | - |
| 28.01.2021 | 49,00 | 49,02 | 49,00 | 49,02 | 0,00% | - |
| 27.01.2021 | 49,54 | 49,93 | 48,49 | 49,02 | -1,66% | - |
| 26.01.2021 | 49,91 | 50,14 | 49,54 | 49,85 | -1,34% | - |
| 25.01.2021 | 50,49 | 50,64 | 49,81 | 50,53 | 2,07% | - |
| 22.01.2021 | 49,17 | 49,63 | 48,71 | 49,50 | -0,50% | - |
| 21.01.2021 | 49,73 | 49,75 | 49,73 | 49,75 | -0,46% | - |
| 20.01.2021 | 49,75 | 50,17 | 49,55 | 49,98 | 0,67% | - |
| 19.01.2021 | 49,52 | 50,14 | 49,33 | 49,65 | 0,42% | - |
| 15.01.2021 | 48,57 | 49,54 | 48,50 | 49,44 | 2,74% | - |
| 14.01.2021 | 47,98 | 48,26 | 47,56 | 48,12 | -1,31% | - |
| 13.01.2021 | 48,28 | 48,94 | 48,26 | 48,76 | 1,41% | - |
| 12.01.2021 | 48,09 | 48,09 | 48,08 | 48,08 | -1,02% | - |
| 11.01.2021 | 49,07 | 49,19 | 48,24 | 48,57 | -1,60% | - |
| 08.01.2021 | 49,18 | 49,48 | 48,66 | 49,36 | 0,45% | - |
| 07.01.2021 | 49,13 | 49,14 | 49,13 | 49,14 | -3,77% | - |
| 06.01.2021 | 50,44 | 51,29 | 50,21 | 51,07 | 1,62% | - |
| 05.01.2021 | 50,44 | 50,59 | 50,01 | 50,25 | -0,56% | - |
| 04.01.2021 | 51,04 | 51,08 | 50,27 | 50,54 | -1,88% | - |
| 31.12.2020 | 50,85 | 51,56 | 50,72 | 51,51 | 1,53% | - |
| 30.12.2020 | 50,67 | 51,00 | 50,61 | 50,73 | 0,54% | - |
| 29.12.2020 | 50,67 | 50,72 | 50,26 | 50,46 | 0,25% | - |
| 28.12.2020 | 50,30 | 50,34 | 50,30 | 50,34 | 3,37% | - |
| 24.12.2020 | 49,40 | 50,60 | 48,14 | 48,70 | -1,92% | - |
| 23.12.2020 | 50,52 | 50,55 | 49,55 | 49,65 | -0,98% | - |
| 22.12.2020 | 50,27 | 50,36 | 49,94 | 50,14 | -0,28% | - |
| 21.12.2020 | 49,55 | 50,30 | 49,42 | 50,28 | -1,52% | - |
| 18.12.2020 | 51,50 | 51,77 | 50,69 | 51,06 | -1,21% | - |
| 17.12.2020 | 52,14 | 52,34 | 51,68 | 51,68 | -2,36% | - |
| 16.12.2020 | 51,65 | 52,93 | 51,65 | 52,93 | 1,19% | - |
| 15.12.2020 | 51,87 | 52,58 | 51,85 | 52,31 | 1,80% | - |
| 14.12.2020 | 52,32 | 52,38 | 51,33 | 51,39 | -1,66% | - |
| 11.12.2020 | 51,56 | 52,26 | 51,22 | 52,25 | 0,59% | - |
| 10.12.2020 | 51,59 | 51,98 | 51,49 | 51,95 | -0,79% | - |
| 09.12.2020 | 52,31 | 52,46 | 51,95 | 52,36 | -2,12% | - |
| 08.12.2020 | 52,89 | 53,50 | 51,63 | 53,50 | 0,29% | - |
| 07.12.2020 | 53,34 | 53,34 | 53,34 | 53,34 | 0,97% | - |
| 04.12.2020 | 53,62 | 53,77 | 52,66 | 52,83 | -0,81% | - |
| 03.12.2020 | 53,34 | 53,65 | 52,87 | 53,26 | 0,50% | - |
| 02.12.2020 | 53,81 | 53,87 | 52,59 | 52,99 | -0,75% | - |
| 01.12.2020 | 53,47 | 53,72 | 53,13 | 53,39 | 1,64% | - |
| 30.11.2020 | 52,83 | 52,97 | 52,10 | 52,53 | 0,24% | - |
| 27.11.2020 | 52,88 | 53,02 | 52,41 | 52,41 | -2,06% | - |
| 25.11.2020 | 53,55 | 53,56 | 52,74 | 53,51 | 0,21% | - |
| 24.11.2020 | 52,74 | 53,50 | 52,54 | 53,40 | 1,20% | - |
| 23.11.2020 | 53,19 | 53,30 | 52,60 | 52,76 | -0,18% | - |
| 20.11.2020 | 52,75 | 53,15 | 52,56 | 52,86 | 0,71% | - |
| 19.11.2020 | 52,47 | 52,49 | 52,46 | 52,48 | -1,09% | - |
| 18.11.2020 | 55,01 | 55,08 | 53,03 | 53,06 | -3,02% | - |
| 17.11.2020 | 54,71 | 54,72 | 54,71 | 54,71 | -2,88% | - |
| 16.11.2020 | 55,89 | 56,39 | 55,87 | 56,34 | 0,10% | - |
| 13.11.2020 | 56,49 | 56,76 | 55,85 | 56,28 | 0,24% | - |
| 12.11.2020 | 56,84 | 57,38 | 55,90 | 56,15 | -2,19% | - |
| 11.11.2020 | 57,24 | 57,81 | 0,00 | 57,41 | 0,75% | - |
| 10.11.2020 | 56,81 | 57,37 | 56,52 | 56,98 | 0,68% | - |
| 09.11.2020 | 57,62 | 58,12 | 0,00 | 56,59 | 3,71% | - |
| 06.11.2020 | 55,38 | 56,63 | 54,06 | 54,57 | -0,73% | - |
| 05.11.2020 | 54,96 | 54,97 | 54,96 | 54,97 | -0,61% | - |
| 04.11.2020 | 57,26 | 57,50 | 55,13 | 55,31 | -2,15% | - |
| 03.11.2020 | 56,60 | 57,22 | 55,71 | 56,52 | -0,02% | - |
| 02.11.2020 | 56,57 | 56,96 | 0,00 | 56,53 | 2,51% | - |
| 30.10.2020 | 55,53 | 55,77 | 54,65 | 55,15 | -0,99% | - |
| 29.10.2020 | 54,67 | 56,30 | 54,48 | 55,70 | 0,37% | - |
| 28.10.2020 | 56,86 | 56,97 | 55,42 | 55,49 | -2,91% | - |
| 27.10.2020 | 57,13 | 57,56 | 56,98 | 57,16 | 0,67% | - |
| 26.10.2020 | 56,42 | 57,02 | 56,09 | 56,78 | 0,14% | - |
| 23.10.2020 | 56,83 | 56,85 | 56,14 | 56,70 | 0,43% | - |
| 22.10.2020 | 55,71 | 56,66 | 55,48 | 56,46 | 1,42% | - |
| 21.10.2020 | 55,32 | 56,07 | 0,00 | 55,67 | 0,95% | - |
| 20.10.2020 | 54,76 | 55,37 | 54,66 | 55,14 | 0,75% | - |
| 19.10.2020 | 55,04 | 55,24 | 54,53 | 54,73 | -0,35% | - |
| 16.10.2020 | 54,45 | 55,22 | 54,25 | 54,92 | 0,65% | - |
| 15.10.2020 | 53,90 | 54,88 | 53,68 | 54,57 | 0,95% | - |
| 14.10.2020 | 54,26 | 54,46 | 53,76 | 54,05 | -0,19% | - |
| 13.10.2020 | 54,35 | 54,47 | 53,65 | 54,16 | -0,97% | - |
| 12.10.2020 | 54,68 | 55,19 | 54,62 | 54,69 | 0,02% | - |
| 09.10.2020 | 55,11 | 55,47 | 54,49 | 54,68 | -0,85% | - |
| 08.10.2020 | 54,61 | 55,18 | 54,42 | 55,15 | 1,88% | - |
| 07.10.2020 | 54,52 | 54,70 | 53,74 | 54,13 | -0,69% | - |
| 06.10.2020 | 53,25 | 54,86 | 53,21 | 54,50 | 2,24% | - |
| 05.10.2020 | 53,31 | 53,31 | 53,31 | 53,31 | 0,32% | - |