48,840$
0,87%
Echtzeit-Aktienkurs Alliant Energy Corp.
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,13% | 1.429.075,00 |
| 16.04.2024 | 47,96 | 48,10 | 47,23 | 47,41 | -1,23% | 1.534.245,00 |
| 15.04.2024 | 48,13 | 48,51 | 47,83 | 48,00 | 0,00% | 1.911.211,00 |
| 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% | 2.011.310,00 |
| 10.04.2024 | 49,07 | 49,18 | 48,21 | 48,68 | -2,62% | 2.040.012,00 |
| 09.04.2024 | 49,68 | 50,00 | 49,54 | 49,99 | 1,07% | 808.872,00 |
| 08.04.2024 | 48,78 | 49,60 | 48,66 | 49,46 | 1,25% | 1.148.524,00 |
| 05.04.2024 | 48,97 | 48,97 | 48,41 | 48,85 | -0,56% | 1.820.777,00 |
| 04.04.2024 | 49,79 | 49,86 | 48,64 | 49,13 | -0,66% | 1.438.380,00 |
| 03.04.2024 | 49,90 | 50,04 | 49,41 | 49,45 | -1,06% | 979.230,00 |
| 02.04.2024 | 49,68 | 50,34 | 49,68 | 49,98 | 0,58% | 956.395,00 |
| 01.04.2024 | 50,61 | 50,61 | 49,61 | 49,69 | -1,41% | 981.788,00 |
| 28.03.2024 | 49,80 | 50,48 | 49,72 | 50,40 | 1,25% | 2.540.569,00 |
| 27.03.2024 | 48,38 | 49,79 | 48,37 | 49,78 | 3,15% | 1.535.216,00 |
| 26.03.2024 | 48,67 | 48,73 | 48,02 | 48,26 | -0,76% | 1.186.639,00 |
| 25.03.2024 | 48,72 | 48,94 | 48,39 | 48,63 | -0,08% | 975.489,00 |
| 22.03.2024 | 49,17 | 49,20 | 48,62 | 48,67 | -0,45% | 1.431.508,00 |
| 21.03.2024 | 48,92 | 49,24 | 48,73 | 48,89 | 0,20% | 1.924.005,00 |
| 20.03.2024 | 48,83 | 49,29 | 48,54 | 48,79 | -0,33% | 1.404.131,00 |
| 19.03.2024 | 48,54 | 49,14 | 48,53 | 48,95 | 0,70% | 1.707.670,00 |
| 18.03.2024 | 48,21 | 49,01 | 48,20 | 48,61 | 0,45% | 1.801.663,00 |
| 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 | -1,77% | 1.454.699,00 |
| 13.03.2024 | 48,83 | 49,34 | 48,81 | 48,94 | 0,34% | 1.254.489,00 |
| 12.03.2024 | 49,41 | 49,50 | 48,45 | 48,77 | -1,65% | 1.888.104,00 |
| 11.03.2024 | 49,46 | 49,97 | 49,36 | 49,59 | 0,51% | 1.358.049,00 |
| 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% | 2.119.805,00 |
| 06.03.2024 | 48,94 | 49,28 | 48,75 | 48,98 | 0,99% | 2.048.346,00 |
| 05.03.2024 | 48,83 | 49,45 | 48,27 | 48,50 | -0,08% | 1.661.061,00 |
| 04.03.2024 | 47,50 | 48,59 | 47,44 | 48,54 | 1,70% | 1.286.215,00 |
| 01.03.2024 | 47,52 | 47,73 | 46,80 | 47,73 | -0,02% | 1.809.220,00 |
| 29.02.2024 | 47,82 | 48,12 | 47,48 | 47,74 | 0,38% | 1.830.864,00 |
| 28.02.2024 | 47,62 | 47,79 | 47,36 | 47,56 | -0,54% | 1.468.593,00 |
| 27.02.2024 | 47,56 | 47,85 | 47,33 | 47,82 | 0,82% | 1.505.672,00 |
| 26.02.2024 | 48,43 | 48,43 | 47,18 | 47,43 | -2,61% | 1.769.023,00 |
| 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 | -0,96% | 1.504.326,00 |
| 21.02.2024 | 48,66 | 49,11 | 48,36 | 49,10 | 1,76% | 1.603.119,00 |
| 20.02.2024 | 48,25 | 48,74 | 48,08 | 48,25 | -0,21% | 2.430.627,00 |
| 16.02.2024 | 48,19 | 48,64 | 47,80 | 48,35 | -0,08% | 2.624.650,00 |
| 15.02.2024 | 47,80 | 48,41 | 47,80 | 48,39 | 1,64% | 1.957.838,00 |
| 14.02.2024 | 47,39 | 47,76 | 47,22 | 47,61 | 0,11% | 1.693.917,00 |
| 13.02.2024 | 48,46 | 48,61 | 47,13 | 47,56 | -1,86% | 2.703.240,00 |
| 12.02.2024 | 48,04 | 48,58 | 47,80 | 48,46 | 1,11% | 1.408.885,00 |
| 09.02.2024 | 47,39 | 48,00 | 47,33 | 47,93 | 0,93% | 1.508.101,00 |
| 08.02.2024 | 47,53 | 47,60 | 46,98 | 47,49 | -0,61% | 1.242.885,00 |
| 07.02.2024 | 48,00 | 48,00 | 47,45 | 47,78 | 0,04% | 1.151.270,00 |
| 06.02.2024 | 47,58 | 48,02 | 47,38 | 47,76 | 0,34% | 1.490.678,00 |
| 05.02.2024 | 48,28 | 48,38 | 47,59 | 47,60 | -2,46% | 1.265.335,00 |
| 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 | 2,49% | 2.539.619,00 |
| 31.01.2024 | 49,26 | 49,33 | 48,20 | 48,63 | -0,51% | 4.812.230,00 |
| 30.01.2024 | 48,62 | 49,13 | 48,11 | 48,88 | -0,61% | 1.943.179,00 |
| 29.01.2024 | 48,89 | 49,33 | 48,64 | 49,18 | 0,68% | 1.602.256,00 |
| 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 | 1,29% | 2.752.379,00 |
| 24.01.2024 | 48,99 | 49,33 | 48,01 | 48,13 | -1,31% | 1.800.921,00 |
| 23.01.2024 | 48,50 | 48,81 | 48,15 | 48,77 | 0,64% | 2.155.646,00 |
| 22.01.2024 | 48,83 | 49,15 | 48,30 | 48,46 | -0,84% | 1.528.263,00 |
| 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 | -1,02% | 1.785.300,00 |
| 17.01.2024 | 49,90 | 50,46 | 49,22 | 49,56 | -1,44% | 1.713.758,00 |
| 16.01.2024 | 50,32 | 50,77 | 50,07 | 50,28 | -0,20% | 2.370.069,00 |
| 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 | -3,49% | 2.092.394,00 |
| 10.01.2024 | 52,21 | 52,27 | 51,76 | 51,90 | -0,61% | 1.073.304,00 |
| 09.01.2024 | 52,16 | 52,33 | 51,88 | 52,22 | -0,19% | 1.213.876,00 |
| 08.01.2024 | 52,00 | 52,36 | 51,73 | 52,32 | 0,56% | 1.038.789,00 |
| 05.01.2024 | 51,91 | 52,33 | 51,61 | 52,03 | 0,19% | 1.174.810,00 |
| 04.01.2024 | 51,70 | 52,29 | 51,55 | 51,93 | 0,33% | 1.288.218,00 |
| 03.01.2024 | 51,95 | 52,06 | 51,51 | 51,76 | -0,23% | 1.590.245,00 |
| 02.01.2024 | 50,70 | 51,93 | 50,70 | 51,88 | 1,13% | 1.664.708,00 |
| 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 | 0,91% | 1.175.587,00 |
| 27.12.2023 | 50,87 | 51,05 | 50,65 | 50,86 | -0,15% | 989.628,00 |
| 26.12.2023 | 50,68 | 51,28 | 50,68 | 50,93 | -0,02% | 797.704,00 |
| 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% | 1.381.886,00 |
| 20.12.2023 | 51,23 | 51,44 | 50,21 | 50,25 | -1,91% | 1.450.514,00 |
| 19.12.2023 | 51,14 | 51,29 | 50,61 | 51,23 | 0,73% | 2.111.075,00 |
| 18.12.2023 | 50,95 | 51,27 | 50,57 | 50,86 | 0,47% | 2.082.960,00 |
| 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% | 2.383.698,00 |
| 13.12.2023 | 51,45 | 53,40 | 51,14 | 53,38 | 3,87% | 1.540.021,00 |
| 12.12.2023 | 51,68 | 51,68 | 51,09 | 51,39 | -0,24% | 1.323.904,00 |
| 11.12.2023 | 51,34 | 51,91 | 51,06 | 51,52 | 0,26% | 1.321.019,00 |
| 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% | 1.516.600,00 |
| 06.12.2023 | 51,43 | 52,11 | 51,34 | 52,10 | 1,64% | 1.786.235,00 |
| 05.12.2023 | 51,51 | 51,51 | 51,00 | 51,26 | -0,27% | 1.895.670,00 |
| 04.12.2023 | 51,17 | 51,73 | 50,97 | 51,40 | -0,17% | 1.246.635,00 |
| 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% | 2.313.242,00 |
| 29.11.2023 | 50,25 | 50,60 | 49,75 | 49,94 | -0,36% | 1.478.480,00 |
| 28.11.2023 | 49,94 | 50,78 | 49,76 | 50,12 | 0,32% | 1.746.415,00 |
| 27.11.2023 | 49,74 | 50,09 | 49,25 | 49,96 | 0,42% | 2.042.134,00 |
| 24.11.2023 | 49,62 | 49,76 | 49,30 | 49,75 | 0,42% | 692.798,00 |