46,300€
-1,07%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 13,00 |
| 25.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 248,00 |
| 23.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 24,00 |
| 22.04.2024 | 47,00 | 47,00 | 46,80 | 46,80 | 4,00% | 75,00 |
| 17.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 25,00 |
| 15.04.2024 | 45,60 | 45,60 | 45,20 | 45,40 | 0,00% | 82,00 |
| 09.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | 4,00 |
| 08.04.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 1,33% | 4,00 |
| 05.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | 27,00 |
| 02.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 13,00 |
| 28.03.2024 | 46,60 | 46,60 | 46,40 | 46,40 | 0,00% | 270,00 |
| 27.03.2024 | 45,60 | 46,40 | 45,60 | 46,40 | 3,11% | 106,00 |
| 25.03.2024 | 45,40 | 45,40 | 45,00 | 45,00 | 0,00% | 12,00 |
| 19.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 30,00 |
| 15.03.2024 | 44,00 | 44,60 | 44,00 | 44,60 | -0,45% | 11,00 |
| 13.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 30,00 |
| 12.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 6,00 |
| 07.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | 11,00 |
| 04.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 240,00 |
| 01.03.2024 | 44,00 | 44,00 | 43,80 | 44,00 | -0,45% | 26,00 |
| 28.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 50,00 |
| 27.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 1,00 |
| 26.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 25,00 |
| 23.02.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 12,00 |
| 22.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 393,00 |
| 16.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 22,00 |
| 15.02.2024 | 44,80 | 44,80 | 44,60 | 44,80 | 0,45% | 7,00 |
| 14.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 75,00 |
| 12.02.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 1,81% | 47,00 |
| 09.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 3,00 |
| 08.02.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | 156,00 |
| 07.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 1,00 |
| 06.02.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -3,07% | 250,00 |
| 01.02.2024 | 45,00 | 45,60 | 44,80 | 45,60 | 1,79% | 357,00 |
| 31.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 50,00 |
| 30.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 30,00 |
| 29.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 160,00 |
| 26.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | 22,00 |
| 25.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 101,00 |
| 24.01.2024 | 45,00 | 45,00 | 44,00 | 44,00 | -2,22% | 176,00 |
| 23.01.2024 | 44,60 | 45,00 | 44,40 | 45,00 | 0,90% | 29,00 |
| 22.01.2024 | 44,80 | 44,80 | 44,40 | 44,60 | -1,33% | 127,00 |
| 18.01.2024 | 45,40 | 45,40 | 45,00 | 45,20 | -1,74% | 60,00 |
| 15.01.2024 | 46,00 | 46,20 | 46,00 | 46,00 | 0,00% | 129,00 |
| 12.01.2024 | 45,80 | 46,00 | 45,80 | 46,00 | -2,54% | 150,00 |
| 11.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | 130,00 |
| 09.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 113,00 |
| 08.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 21,00 |
| 05.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 5,00 |
| 03.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | 9,00 |
| 28.12.2023 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | 131,00 |
| 27.12.2023 | 46,20 | 46,20 | 45,80 | 45,80 | -2,14% | 83,00 |
| 22.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 50,00 |
| 21.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 139,00 |
| 20.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | 12,00 |
| 19.12.2023 | 46,60 | 46,60 | 46,20 | 46,40 | -0,43% | 139,00 |
| 18.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | 250,00 |
| 14.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 5,00 |
| 07.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 3,43% | 2,00 |
| 01.12.2023 | 46,40 | 46,60 | 46,40 | 46,60 | 0,43% | 1.625,00 |
| 30.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 15,00 |
| 29.11.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 25,00 |
| 28.11.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 500,00 |
| 23.11.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 12,00 |
| 22.11.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | 250,00 |
| 20.11.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | 30,00 |
| 17.11.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 3,00 |
| 15.11.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | 12,00 |
| 14.11.2023 | 44,60 | 44,60 | 44,40 | 44,40 | -1,33% | 40,00 |
| 13.11.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | 15,00 |
| 09.11.2023 | 46,20 | 46,60 | 45,80 | 45,80 | -2,14% | 431,00 |
| 07.11.2023 | 47,20 | 47,20 | 46,80 | 46,80 | -4,10% | 31,00 |
| 03.11.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 5,63% | 25,00 |
| 31.10.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 100,00 |
| 24.10.2023 | 46,40 | 46,60 | 46,20 | 46,60 | 1,75% | 750,00 |
| 23.10.2023 | 46,40 | 46,40 | 45,60 | 45,80 | -1,29% | 1.623,00 |
| 20.10.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 5,00 |
| 12.10.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | 1,00 |
| 10.10.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 100,00 |
| 09.10.2023 | 45,60 | 46,00 | 45,60 | 46,00 | 1,77% | 12,00 |
| 06.10.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 21,00 |
| 05.10.2023 | 45,00 | 45,00 | 44,80 | 44,80 | 0,00% | 59,00 |
| 02.10.2023 | 45,00 | 45,00 | 44,80 | 44,80 | -3,03% | 100,00 |
| 28.09.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 16,00 |
| 25.09.2023 | 48,40 | 48,40 | 48,00 | 48,00 | -0,41% | 926,00 |
| 21.09.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 53,00 |
| 18.09.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | 400,00 |
| 14.09.2023 | 48,80 | 49,00 | 48,80 | 49,00 | 3,81% | 33,00 |
| 07.09.2023 | 46,20 | 47,20 | 46,20 | 47,20 | 2,61% | 238,00 |
| 04.09.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 39,00 |
| 01.09.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 40,00 |
| 29.08.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 200,00 |
| 28.08.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 23,00 |
| 23.08.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 4,00 |
| 15.08.2023 | 46,60 | 46,60 | 46,40 | 46,60 | -2,10% | 458,00 |
| 14.08.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 12,00 |
| 10.08.2023 | 46,80 | 47,20 | 46,80 | 47,20 | 1,72% | 81,00 |
| 08.08.2023 | 46,60 | 46,60 | 46,40 | 46,40 | -0,85% | 102,00 |
| 07.08.2023 | 47,00 | 47,00 | 46,80 | 46,80 | -7,33% | 31,00 |
| 26.07.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 8,00 |