Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,96 | 49,92 | 48,95 | 49,82 | 2,01% | 1.382.470,00 |
| 18.04.2024 | 48,59 | 48,95 | 48,25 | 48,84 | 0,87% | 1.131.873,00 |
| 17.04.2024 | 47,78 | 48,53 | 47,62 | 48,42 | 2,15% | 1.673.675,00 |
| 16.04.2024 | 47,96 | 48,10 | 47,23 | 47,40 | -1,25% | 1.773.827,00 |
| 15.04.2024 | 48,13 | 48,51 | 47,83 | 48,00 | 0,00% | 1.913.292,00 |
| 12.04.2024 | 48,53 | 48,70 | 47,76 | 48,00 | -0,99% | 1.581.103,00 |
| 11.04.2024 | 48,78 | 48,95 | 47,90 | 48,48 | -0,41% | 2.020.052,00 |
| 10.04.2024 | 49,07 | 49,18 | 48,21 | 48,68 | -2,62% | 2.048.711,00 |
| 09.04.2024 | 49,68 | 50,00 | 49,54 | 49,99 | 1,09% | 990.364,00 |
| 08.04.2024 | 48,78 | 49,60 | 48,66 | 49,45 | 1,23% | 1.329.017,00 |
| 05.04.2024 | 48,97 | 48,97 | 48,41 | 48,85 | -0,57% | 1.820.777,00 |
| 04.04.2024 | 49,79 | 49,86 | 48,64 | 49,13 | -0,65% | 1.840.228,00 |
| 03.04.2024 | 49,90 | 50,04 | 49,41 | 49,45 | -1,04% | 1.317.828,00 |
| 02.04.2024 | 49,68 | 50,34 | 49,68 | 49,97 | 0,58% | 1.259.192,00 |
| 01.04.2024 | 50,61 | 50,61 | 49,61 | 49,68 | -1,43% | 1.194.238,00 |
| 28.03.2024 | 49,80 | 50,48 | 49,72 | 50,40 | 1,27% | 2.540.569,00 |
| 27.03.2024 | 48,38 | 49,79 | 48,37 | 49,77 | 3,13% | 2.252.545,00 |
| 26.03.2024 | 48,67 | 48,73 | 48,02 | 48,26 | -0,76% | 1.579.862,00 |
| 25.03.2024 | 48,72 | 48,94 | 48,39 | 48,63 | -0,08% | 975.508,00 |
| 22.03.2024 | 49,17 | 49,20 | 48,62 | 48,67 | -0,47% | 1.431.508,00 |
| 21.03.2024 | 48,92 | 49,24 | 48,73 | 48,90 | 0,20% | 2.294.030,00 |
| 20.03.2024 | 48,83 | 49,29 | 48,54 | 48,80 | -0,31% | 1.666.862,00 |
| 19.03.2024 | 48,54 | 49,14 | 48,53 | 48,95 | 0,70% | 1.708.746,00 |
| 18.03.2024 | 48,21 | 49,01 | 48,20 | 48,61 | 0,45% | 1.802.291,00 |
| 15.03.2024 | 47,98 | 48,65 | 47,98 | 48,39 | 0,67% | 4.205.765,00 |
| 14.03.2024 | 48,77 | 48,99 | 47,76 | 48,07 | -1,76% | 1.809.470,00 |
| 13.03.2024 | 48,83 | 49,34 | 48,81 | 48,93 | 0,33% | 1.561.568,00 |
| 12.03.2024 | 49,41 | 49,50 | 48,45 | 48,77 | -1,65% | 1.895.364,00 |
| 11.03.2024 | 49,46 | 49,97 | 49,36 | 49,59 | 0,51% | 1.774.716,00 |
| 08.03.2024 | 49,30 | 49,60 | 48,79 | 49,34 | 0,57% | 1.831.167,00 |
| 07.03.2024 | 49,43 | 49,55 | 49,05 | 49,06 | 0,16% | 2.119.835,00 |
| 06.03.2024 | 48,94 | 49,28 | 48,75 | 48,98 | 0,97% | 2.048.442,00 |
| 05.03.2024 | 48,83 | 49,45 | 48,27 | 48,51 | -0,06% | 2.103.600,00 |
| 04.03.2024 | 47,50 | 48,59 | 47,44 | 48,54 | 1,70% | 1.656.214,00 |
| 01.03.2024 | 47,52 | 47,73 | 46,80 | 47,73 | -0,04% | 1.809.220,00 |
| 29.02.2024 | 47,82 | 48,12 | 47,48 | 47,75 | 0,40% | 2.482.185,00 |
| 28.02.2024 | 47,62 | 47,79 | 47,36 | 47,56 | -0,54% | 1.469.416,00 |
| 27.02.2024 | 47,56 | 47,85 | 47,33 | 47,82 | 0,82% | 1.513.488,00 |
| 26.02.2024 | 48,43 | 48,43 | 47,18 | 47,43 | -2,61% | 1.774.579,00 |
| 23.02.2024 | 48,48 | 49,02 | 48,40 | 48,70 | 0,14% | 2.025.362,00 |
| 22.02.2024 | 48,80 | 48,80 | 48,25 | 48,63 | -0,94% | 1.540.761,00 |
| 21.02.2024 | 48,66 | 49,11 | 48,36 | 49,09 | 1,74% | 1.848.070,00 |
| 20.02.2024 | 48,25 | 48,74 | 48,08 | 48,25 | -0,21% | 2.444.612,00 |
| 16.02.2024 | 48,19 | 48,64 | 47,80 | 48,35 | -0,10% | 2.624.650,00 |
| 15.02.2024 | 47,80 | 48,41 | 47,80 | 48,40 | 1,62% | 2.297.904,00 |
| 14.02.2024 | 47,39 | 47,76 | 47,22 | 47,63 | 0,13% | 1.915.049,00 |
| 13.02.2024 | 48,46 | 48,61 | 47,13 | 47,57 | -1,84% | 2.988.687,00 |
| 12.02.2024 | 48,04 | 48,58 | 47,80 | 48,46 | 1,11% | 1.416.193,00 |
| 09.02.2024 | 47,39 | 48,00 | 47,33 | 47,93 | 0,95% | 1.508.101,00 |
| 08.02.2024 | 47,53 | 47,60 | 46,98 | 47,48 | -0,63% | 1.473.146,00 |
| 07.02.2024 | 48,00 | 48,00 | 47,45 | 47,78 | 0,04% | 1.151.983,00 |
| 06.02.2024 | 47,58 | 48,02 | 47,38 | 47,76 | 0,32% | 1.491.146,00 |
| 05.02.2024 | 48,28 | 48,38 | 47,59 | 47,61 | -2,44% | 1.531.357,00 |
| 02.02.2024 | 49,31 | 49,31 | 48,34 | 48,80 | -2,09% | 1.872.667,00 |
| 01.02.2024 | 48,46 | 49,87 | 48,10 | 49,84 | 2,42% | 2.546.886,00 |
| 31.01.2024 | 49,26 | 49,33 | 48,20 | 48,66 | -0,45% | 10.189.687,00 |
| 30.01.2024 | 48,62 | 49,13 | 48,11 | 48,88 | -0,63% | 1.954.079,00 |
| 29.01.2024 | 48,89 | 49,33 | 48,64 | 49,19 | 0,70% | 1.868.720,00 |
| 26.01.2024 | 48,84 | 49,20 | 48,72 | 48,85 | 0,21% | 2.404.609,00 |
| 25.01.2024 | 48,80 | 48,93 | 48,28 | 48,75 | 1,27% | 2.697.004,00 |
| 24.01.2024 | 48,99 | 49,33 | 48,01 | 48,14 | -1,29% | 2.116.449,00 |
| 23.01.2024 | 48,50 | 48,81 | 48,15 | 48,77 | 0,64% | 2.156.575,00 |
| 22.01.2024 | 48,83 | 49,15 | 48,30 | 48,46 | -0,84% | 1.531.331,00 |
| 19.01.2024 | 49,17 | 49,27 | 48,68 | 48,87 | -0,37% | 1.619.334,00 |
| 18.01.2024 | 49,29 | 49,30 | 48,64 | 49,05 | -0,99% | 1.785.359,00 |
| 17.01.2024 | 49,90 | 50,46 | 49,22 | 49,54 | -1,47% | 1.890.459,00 |
| 16.01.2024 | 50,32 | 50,77 | 50,07 | 50,28 | -0,20% | 2.374.056,00 |
| 12.01.2024 | 50,36 | 50,62 | 50,05 | 50,38 | 0,58% | 2.205.874,00 |
| 11.01.2024 | 51,37 | 51,60 | 49,96 | 50,09 | -3,51% | 2.524.195,00 |
| 10.01.2024 | 52,21 | 52,27 | 51,76 | 51,91 | -0,59% | 1.270.682,00 |
| 09.01.2024 | 52,16 | 52,33 | 51,88 | 52,22 | -0,21% | 1.404.869,00 |
| 08.01.2024 | 52,00 | 52,36 | 51,73 | 52,33 | 0,58% | 1.280.086,00 |
| 05.01.2024 | 51,91 | 52,33 | 51,61 | 52,03 | 0,17% | 1.174.810,00 |
| 04.01.2024 | 51,70 | 52,29 | 51,55 | 51,94 | 0,35% | 1.591.737,00 |
| 03.01.2024 | 51,95 | 52,06 | 51,51 | 51,76 | -0,23% | 1.590.754,00 |
| 02.01.2024 | 50,70 | 51,93 | 50,70 | 51,88 | 1,13% | 2.106.787,00 |
| 29.12.2023 | 51,19 | 51,36 | 50,89 | 51,30 | -0,04% | 1.346.791,00 |
| 28.12.2023 | 50,73 | 51,45 | 50,63 | 51,32 | 0,94% | 1.175.620,00 |
| 27.12.2023 | 50,87 | 51,05 | 50,65 | 50,84 | -0,18% | 1.244.680,00 |
| 26.12.2023 | 50,68 | 51,28 | 50,68 | 50,93 | -0,02% | 799.902,00 |
| 22.12.2023 | 51,00 | 51,53 | 50,73 | 50,94 | 0,73% | 1.468.546,00 |
| 21.12.2023 | 50,37 | 50,78 | 49,92 | 50,57 | 0,64% | 1.383.005,00 |
| 20.12.2023 | 51,23 | 51,44 | 50,21 | 50,25 | -1,93% | 1.476.209,00 |
| 19.12.2023 | 51,14 | 51,29 | 50,61 | 51,24 | 0,75% | 2.605.815,00 |
| 18.12.2023 | 50,95 | 51,27 | 50,57 | 50,86 | 0,47% | 2.112.910,00 |
| 15.12.2023 | 51,83 | 51,99 | 50,27 | 50,62 | -3,01% | 4.050.191,00 |
| 14.12.2023 | 53,59 | 53,85 | 52,12 | 52,19 | -2,23% | 2.401.934,00 |
| 13.12.2023 | 51,45 | 53,40 | 51,14 | 53,38 | 3,87% | 1.583.510,00 |
| 12.12.2023 | 51,68 | 51,68 | 51,09 | 51,39 | -0,23% | 1.325.968,00 |
| 11.12.2023 | 51,34 | 51,91 | 51,06 | 51,51 | 0,25% | 1.661.774,00 |
| 08.12.2023 | 51,70 | 51,85 | 51,13 | 51,38 | -0,85% | 1.831.601,00 |
| 07.12.2023 | 52,09 | 52,33 | 51,72 | 51,82 | -0,54% | 1.694.808,00 |
| 06.12.2023 | 51,43 | 52,11 | 51,34 | 52,10 | 1,66% | 1.797.700,00 |
| 05.12.2023 | 51,51 | 51,51 | 51,00 | 51,25 | -0,29% | 2.166.214,00 |
| 04.12.2023 | 51,17 | 51,73 | 50,97 | 51,40 | -0,17% | 1.448.214,00 |
| 01.12.2023 | 50,72 | 51,54 | 50,28 | 51,49 | 1,82% | 2.267.916,00 |
| 30.11.2023 | 50,11 | 50,66 | 49,71 | 50,57 | 1,26% | 2.341.405,00 |
| 29.11.2023 | 50,25 | 50,60 | 49,75 | 49,94 | -0,36% | 1.478.792,00 |
| 28.11.2023 | 49,94 | 50,78 | 49,76 | 50,12 | 0,32% | 1.857.074,00 |
| 27.11.2023 | 49,74 | 50,09 | 49,25 | 49,96 | 0,42% | 2.042.660,00 |