Börse:
49,410$
-0,68%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
49,410$
Ask:
49,410$
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 49,82 | 49,82 | 48,71 | 49,41 | -0,68% | 552.506,00 |
| 21.01.2021 | 49,77 | 50,14 | 49,51 | 49,75 | -0,34% | 406.147,00 |
| 20.01.2021 | 49,45 | 50,14 | 49,32 | 49,92 | 0,58% | 852.950,00 |
| 19.01.2021 | 49,86 | 50,12 | 49,03 | 49,63 | 0,32% | 774.213,00 |
| 15.01.2021 | 47,94 | 49,57 | 47,75 | 49,47 | 2,87% | 854.735,00 |
| 14.01.2021 | 48,68 | 48,68 | 47,57 | 48,09 | -1,34% | 375.047,00 |
| 13.01.2021 | 48,19 | 48,94 | 48,03 | 48,75 | 1,49% | 442.250,00 |
| 12.01.2021 | 48,40 | 48,54 | 47,21 | 48,03 | -1,07% | 414.356,00 |
| 11.01.2021 | 49,33 | 49,49 | 48,23 | 48,55 | -1,62% | 495.364,00 |
| 08.01.2021 | 49,20 | 49,44 | 48,66 | 49,35 | 0,49% | 677.805,00 |
| 07.01.2021 | 50,95 | 50,95 | 49,09 | 49,11 | -3,71% | 608.533,00 |
| 06.01.2021 | 50,62 | 51,27 | 50,24 | 51,00 | 1,50% | 519.639,00 |
| 05.01.2021 | 50,50 | 50,74 | 50,04 | 50,25 | -0,49% | 475.785,00 |
| 04.01.2021 | 51,53 | 51,53 | 50,27 | 50,49 | -2,02% | 445.737,00 |
| 31.12.2020 | 50,49 | 51,61 | 50,47 | 51,53 | 1,52% | 494.499,00 |
| 30.12.2020 | 50,52 | 51,00 | 50,36 | 50,76 | 0,55% | 276.281,00 |
| 29.12.2020 | 50,61 | 50,91 | 50,27 | 50,48 | 0,34% | 503.312,00 |
| 28.12.2020 | 50,35 | 50,82 | 50,14 | 50,31 | 0,58% | 375.360,00 |
| 24.12.2020 | 49,58 | 50,07 | 47,76 | 50,02 | 0,97% | 359.465,00 |
| 23.12.2020 | 50,47 | 50,68 | 49,54 | 49,54 | -1,27% | 472.692,00 |
| 22.12.2020 | 50,31 | 50,34 | 49,93 | 50,18 | -0,33% | 543.406,00 |
| 21.12.2020 | 50,54 | 50,54 | 49,38 | 50,34 | -1,39% | 841.308,00 |
| 18.12.2020 | 51,57 | 51,80 | 50,67 | 51,05 | -1,31% | 1.762.601,00 |
| 17.12.2020 | 51,84 | 52,31 | 51,67 | 51,73 | 0,17% | 614.159,00 |
| 16.12.2020 | 52,58 | 52,85 | 51,62 | 51,64 | -1,41% | 687.219,00 |
| 15.12.2020 | 51,56 | 52,58 | 51,24 | 52,38 | 2,03% | 566.602,00 |
| 14.12.2020 | 52,20 | 52,44 | 51,33 | 51,34 | -0,71% | 347.370,00 |
| 11.12.2020 | 51,58 | 51,83 | 51,43 | 51,71 | -0,30% | 438.120,00 |
| 10.12.2020 | 51,99 | 52,36 | 51,49 | 51,86 | -0,83% | 504.629,00 |
| 09.12.2020 | 52,81 | 52,84 | 51,96 | 52,30 | -0,88% | 586.359,00 |
| 08.12.2020 | 53,10 | 53,25 | 52,55 | 52,76 | -1,08% | 490.632,00 |
| 07.12.2020 | 53,02 | 53,37 | 52,82 | 53,34 | 0,86% | 597.394,00 |
| 04.12.2020 | 53,34 | 53,76 | 52,67 | 52,88 | -0,90% | 545.988,00 |
| 03.12.2020 | 53,69 | 53,69 | 52,88 | 53,36 | -0,85% | 688.462,00 |
| 02.12.2020 | 53,15 | 53,84 | 52,70 | 53,82 | 0,84% | 668.308,00 |
| 01.12.2020 | 52,96 | 53,70 | 52,82 | 53,37 | 1,46% | 554.466,00 |
| 30.11.2020 | 52,61 | 52,95 | 52,11 | 52,60 | -0,30% | 979.191,00 |
| 27.11.2020 | 53,39 | 53,60 | 52,56 | 52,76 | -1,40% | 250.075,00 |
| 25.11.2020 | 53,42 | 53,87 | 52,76 | 53,51 | 0,26% | 720.407,00 |
| 24.11.2020 | 53,04 | 53,50 | 52,55 | 53,37 | 1,18% | 577.652,00 |
| 23.11.2020 | 53,16 | 53,40 | 52,61 | 52,75 | -0,23% | 491.070,00 |
| 20.11.2020 | 52,52 | 53,15 | 52,16 | 52,87 | 0,76% | 822.185,00 |
| 19.11.2020 | 53,60 | 53,60 | 52,25 | 52,47 | -1,11% | 547.313,00 |
| 18.11.2020 | 54,98 | 55,08 | 53,02 | 53,06 | -3,05% | 649.480,00 |
| 17.11.2020 | 56,23 | 56,47 | 54,67 | 54,73 | -3,03% | 642.773,00 |
| 16.11.2020 | 57,01 | 57,01 | 55,79 | 56,44 | 0,43% | 567.465,00 |
| 13.11.2020 | 56,51 | 56,74 | 55,86 | 56,20 | 0,12% | 585.266,00 |
| 12.11.2020 | 57,17 | 57,39 | 55,86 | 56,13 | -2,25% | 480.013,00 |
| 11.11.2020 | 57,17 | 57,78 | 57,00 | 57,42 | 0,81% | 377.344,00 |
| 10.11.2020 | 56,41 | 57,37 | 56,41 | 56,96 | 0,58% | 517.645,00 |
| 09.11.2020 | 56,41 | 58,10 | 56,30 | 56,63 | 3,77% | 1.550.964,00 |
| 06.11.2020 | 55,25 | 55,79 | 54,05 | 54,57 | -0,56% | 1.047.756,00 |
| 05.11.2020 | 55,86 | 56,17 | 54,65 | 54,88 | -0,83% | 1.145.890,00 |
| 04.11.2020 | 56,30 | 57,48 | 55,12 | 55,34 | -1,95% | 1.552.744,00 |
| 03.11.2020 | 55,92 | 57,52 | 55,71 | 56,44 | -0,44% | 1.951.507,00 |
| 02.11.2020 | 56,06 | 56,93 | 55,39 | 56,69 | 2,55% | 1.342.450,00 |
| 30.10.2020 | 55,42 | 55,74 | 54,64 | 55,28 | -0,52% | 1.348.042,00 |
| 29.10.2020 | 54,78 | 56,27 | 54,15 | 55,57 | 0,09% | 967.497,00 |
| 28.10.2020 | 56,19 | 57,06 | 55,43 | 55,52 | -2,87% | 1.267.466,00 |
| 27.10.2020 | 57,05 | 57,52 | 56,63 | 57,16 | 0,58% | 978.564,00 |
| 26.10.2020 | 56,29 | 57,01 | 56,10 | 56,83 | 0,28% | 797.791,00 |
| 23.10.2020 | 56,85 | 56,86 | 56,13 | 56,67 | 0,37% | 832.248,00 |
| 22.10.2020 | 55,50 | 56,65 | 55,33 | 56,46 | 1,47% | 1.256.016,00 |
| 21.10.2020 | 55,00 | 56,08 | 54,98 | 55,64 | 0,91% | 1.526.984,00 |
| 20.10.2020 | 54,89 | 55,38 | 54,62 | 55,14 | 0,77% | 875.572,00 |
| 19.10.2020 | 54,98 | 55,22 | 54,56 | 54,72 | -0,31% | 1.599.775,00 |
| 16.10.2020 | 54,49 | 55,23 | 54,21 | 54,89 | 0,62% | 1.339.749,00 |
| 15.10.2020 | 53,71 | 54,88 | 53,62 | 54,55 | 0,93% | 874.586,00 |
| 14.10.2020 | 54,29 | 54,53 | 53,76 | 54,05 | -0,06% | 697.951,00 |
| 13.10.2020 | 54,38 | 54,50 | 53,66 | 54,08 | -1,17% | 898.630,00 |
| 12.10.2020 | 54,63 | 55,20 | 54,59 | 54,72 | -0,04% | 1.271.837,00 |
| 09.10.2020 | 55,22 | 55,52 | 54,48 | 54,74 | -0,80% | 881.312,00 |
| 08.10.2020 | 54,22 | 55,20 | 54,08 | 55,18 | 2,03% | 1.405.465,00 |
| 07.10.2020 | 54,73 | 54,84 | 53,74 | 54,08 | -0,57% | 1.063.044,00 |
| 06.10.2020 | 53,53 | 54,87 | 53,15 | 54,39 | 2,03% | 1.334.873,00 |
| 05.10.2020 | 53,15 | 53,52 | 52,53 | 53,31 | 0,41% | 1.463.109,00 |
| 02.10.2020 | 52,06 | 53,47 | 52,02 | 53,09 | 1,45% | 1.491.664,00 |
| 01.10.2020 | 51,57 | 52,53 | 51,57 | 52,33 | 1,32% | 1.596.631,00 |
| 30.09.2020 | 51,56 | 51,87 | 51,24 | 51,65 | 1,12% | 1.583.797,00 |
| 29.09.2020 | 51,66 | 51,77 | 50,99 | 51,08 | -0,80% | 968.366,00 |
| 28.09.2020 | 51,66 | 51,97 | 51,24 | 51,49 | 0,27% | 1.492.996,00 |
| 25.09.2020 | 49,52 | 51,52 | 49,31 | 51,35 | 2,84% | 2.044.104,00 |
| 24.09.2020 | 49,80 | 50,31 | 49,42 | 49,93 | 0,20% | 1.253.435,00 |
| 23.09.2020 | 50,22 | 50,43 | 49,79 | 49,83 | -0,36% | 1.196.571,00 |
| 22.09.2020 | 49,67 | 50,47 | 49,64 | 50,01 | 0,36% | 1.322.581,00 |
| 21.09.2020 | 50,34 | 50,77 | 48,89 | 49,83 | -2,26% | 1.805.014,00 |
| 18.09.2020 | 52,02 | 52,11 | 50,88 | 50,98 | -2,30% | 2.342.514,00 |
| 17.09.2020 | 52,77 | 52,77 | 51,79 | 52,18 | -1,66% | 1.167.305,00 |
| 16.09.2020 | 52,75 | 53,67 | 52,45 | 53,06 | 0,57% | 1.480.903,00 |
| 15.09.2020 | 52,79 | 53,56 | 52,60 | 52,76 | 0,82% | 1.518.031,00 |
| 14.09.2020 | 52,12 | 52,57 | 51,84 | 52,33 | 0,91% | 2.245.957,00 |
| 11.09.2020 | 52,11 | 52,26 | 51,52 | 51,86 | -0,42% | 2.009.747,00 |
| 10.09.2020 | 53,51 | 53,89 | 52,03 | 52,08 | -3,16% | 1.977.901,00 |
| 09.09.2020 | 52,96 | 54,46 | 52,96 | 53,78 | 2,15% | 2.710.318,00 |
| 08.09.2020 | 53,28 | 53,40 | 52,31 | 52,65 | -1,20% | 1.838.963,00 |
| 04.09.2020 | 54,20 | 54,39 | 52,66 | 53,29 | -1,26% | 1.763.447,00 |
| 03.09.2020 | 54,85 | 55,15 | 53,57 | 53,97 | -1,26% | 1.611.554,00 |
| 02.09.2020 | 53,47 | 54,85 | 53,21 | 54,66 | 2,21% | 2.170.296,00 |
| 01.09.2020 | 54,01 | 54,07 | 53,25 | 53,48 | -1,24% | 995.998,00 |
| 31.08.2020 | 54,09 | 54,60 | 54,02 | 54,15 | -0,31% | 1.349.312,00 |