Alliant Energy Corporation LNT
NASDAQ · Vereinigte Staaten · Versorger
$63,30-1,04 (-1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63,30 | -1,62 % | $64,54 | $64,65 | $63,18 | 4,64M |
| 2026-09-29 | $64,34 | +1,79 % | $62,81 | $64,47 | $62,77 | 3,89M |
| 2026-09-28 | $63,21 | -0,61 % | $63,44 | $63,81 | $62,78 | 4,04M |
| 2026-09-25 | $63,60 | +0,46 % | $63,26 | $63,65 | $62,70 | 2,70M |
| 2026-09-24 | $63,31 | -0,60 % | $63,85 | $64,00 | $63,27 | 2,45M |
| 2026-09-23 | $63,69 | -1,44 % | $64,66 | $64,66 | $63,56 | 2,95M |
| 2026-09-22 | $64,62 | -0,54 % | $64,98 | $65,33 | $64,57 | 2,21M |
| 2026-09-21 | $64,97 | -0,98 % | $65,62 | $65,70 | $64,76 | 3,06M |
| 2026-09-18 | $65,61 | -1,55 % | $66,50 | $66,50 | $65,56 | 3,94M |
| 2026-09-17 | $66,64 | +0,80 % | $66,23 | $66,75 | $66,05 | 2,22M |
| 2026-09-16 | $66,11 | +0,18 % | $66,32 | $66,73 | $65,80 | 1,91M |
| 2026-09-15 | $65,99 | -1,39 % | $67,05 | $67,13 | $65,91 | 1,47M |
| 2026-09-14 | $66,92 | -0,51 % | $67,30 | $67,71 | $66,74 | 1,84M |
| 2026-09-11 | $67,26 | +0,01 % | $67,80 | $67,80 | $67,03 | 1,95M |
| 2026-09-10 | $67,25 | -0,90 % | $67,89 | $68,43 | $67,16 | 1,86M |
| 2026-09-09 | $67,86 | -1,09 % | $68,60 | $68,97 | $67,42 | 1,82M |
| 2026-09-08 | $68,61 | +0,94 % | $67,86 | $69,04 | $67,86 | 2,05M |
| 2026-09-04 | $67,97 | -0,04 % | $67,57 | $68,54 | $67,44 | 1,85M |
| 2026-09-03 | $68,00 | +0,38 % | $67,93 | $68,44 | $67,67 | 2,35M |
| 2026-09-02 | $67,74 | -0,27 % | $67,88 | $68,12 | $67,22 | 2,29M |
| 2026-09-01 | $67,92 | -0,09 % | $67,98 | $68,58 | $67,55 | 2,84M |
| 2026-08-31 | $67,98 | -0,07 % | $67,61 | $68,33 | $67,38 | 2,36M |
| 2026-08-28 | $68,03 | -0,26 % | $68,59 | $68,73 | $67,73 | 2,05M |
| 2026-08-27 | $68,21 | -1,03 % | $68,31 | $68,51 | $67,90 | 1,51M |
| 2026-08-26 | $68,92 | +0,85 % | $68,34 | $69,19 | $68,17 | 1,71M |
| 2026-08-25 | $68,34 | -0,12 % | $68,50 | $68,68 | $68,14 | 1,38M |
| 2026-08-24 | $68,42 | +0,83 % | $68,01 | $68,50 | $67,68 | 1,82M |
| 2026-08-21 | $67,86 | -2,30 % | $69,76 | $70,51 | $67,81 | 1,96M |
| 2026-08-20 | $69,46 | -0,98 % | $69,80 | $70,59 | $69,43 | 1,77M |
| 2026-08-19 | $70,15 | +0,24 % | $70,48 | $70,64 | $69,84 | 1,94M |
| 2026-08-18 | $69,98 | -0,53 % | $71,25 | $71,46 | $69,95 | 2,02M |
| 2026-08-17 | $70,35 | -0,35 % | $70,15 | $70,44 | $69,77 | 2,06M |
| 2026-08-14 | $70,60 | +0,57 % | $70,01 | $70,77 | $69,99 | 1,61M |
| 2026-08-13 | $70,20 | -0,06 % | $70,46 | $70,77 | $70,15 | 3,26M |
| 2026-08-12 | $70,24 | +2,42 % | $68,95 | $70,46 | $68,81 | 5,65M |
| 2026-08-11 | $68,58 | +0,54 % | $68,06 | $68,77 | $67,54 | 2,92M |
| 2026-08-10 | $68,21 | -1,67 % | $69,55 | $69,55 | $67,94 | 2,75M |
| 2026-08-07 | $69,37 | -0,22 % | $69,41 | $69,86 | $68,89 | 2,15M |
| 2026-08-06 | $69,52 | -0,97 % | $71,05 | $71,05 | $69,06 | 2,00M |
| 2026-08-05 | $70,20 | -0,65 % | $70,63 | $70,63 | $69,38 | 2,56M |
| 2026-08-04 | $70,66 | -0,86 % | $71,05 | $71,21 | $70,23 | 3,37M |
| 2026-08-03 | $71,27 | +0,69 % | $70,71 | $71,63 | $70,14 | 3,30M |
| 2026-07-31 | $70,78 | -0,16 % | $70,46 | $71,14 | $69,92 | 3,24M |
| 2026-07-30 | $70,89 | -1,54 % | $72,17 | $72,29 | $70,69 | 3,17M |
| 2026-07-29 | $72,00 | -2,43 % | $74,12 | $74,31 | $71,70 | 3,42M |
| 2026-07-28 | $73,79 | -0,19 % | $74,85 | $75,31 | $73,79 | 2,10M |
| 2026-07-27 | $73,93 | -1,35 % | $74,64 | $75,17 | $73,73 | 2,14M |
| 2026-07-24 | $74,94 | +0,70 % | $74,77 | $75,44 | $74,63 | 1,96M |
| 2026-07-23 | $74,42 | +0,54 % | $73,51 | $74,80 | $73,50 | 1,78M |
| 2026-07-22 | $74,02 | +1,24 % | $73,88 | $74,34 | $73,41 | 2,13M |
| 2026-07-21 | $73,11 | -1,15 % | $73,96 | $74,09 | $72,36 | 3,62M |
| 2026-07-20 | $73,96 | -1,15 % | $75,01 | $75,69 | $73,84 | 2,19M |
| 2026-07-17 | $74,82 | -1,23 % | $76,96 | $77,11 | $74,63 | 2,02M |
| 2026-07-16 | $75,75 | +1,61 % | $74,89 | $75,89 | $74,59 | 3,07M |
| 2026-07-15 | $74,55 | -2,31 % | $76,04 | $76,26 | $74,44 | 3,17M |
| 2026-07-14 | $76,31 | -0,42 % | $77,06 | $77,45 | $76,18 | 1,80M |
| 2026-07-13 | $76,63 | +0,30 % | $76,61 | $77,30 | $76,38 | 2,28M |
| 2026-07-10 | $76,40 | +0,92 % | $75,73 | $76,62 | $75,70 | 1,68M |
| 2026-07-09 | $75,70 | -0,88 % | $76,37 | $76,80 | $75,57 | 1,37M |
| 2026-07-08 | $76,37 | -1,65 % | $77,74 | $77,80 | $76,20 | 2,86M |
| 2026-07-07 | $77,65 | +1,40 % | $77,36 | $78,81 | $76,73 | 1,99M |
| 2026-07-06 | $76,58 | -1,86 % | $77,84 | $77,99 | $76,39 | 2,25M |
| 2026-07-02 | $78,03 | +2,96 % | $76,23 | $78,21 | $76,03 | 2,56M |
| 2026-07-01 | $75,79 | -0,66 % | $76,00 | $76,24 | $75,53 | 2,22M |
| 2026-06-30 | $76,29 | -1,15 % | $77,01 | $77,13 | $76,15 | 2,39M |
| 2026-06-29 | $77,18 | -0,09 % | $77,17 | $77,35 | $76,68 | 2,43M |
| 2026-06-26 | $77,25 | +1,39 % | $76,53 | $77,36 | $76,33 | 2,92M |
| 2026-06-25 | $76,19 | +0,79 % | $75,82 | $76,60 | $75,33 | 2,74M |
| 2026-06-24 | $75,59 | +1,37 % | $74,99 | $75,69 | $74,52 | 2,50M |
| 2026-06-23 | $74,57 | +1,86 % | $73,65 | $74,66 | $73,15 | 3,22M |
| 2026-06-22 | $73,21 | +0,29 % | $72,93 | $74,00 | $72,81 | 2,71M |
| 2026-06-18 | $73,00 | +0,25 % | $73,62 | $73,71 | $72,53 | 4,27M |
| 2026-06-17 | $72,82 | -1,38 % | $73,31 | $73,91 | $72,61 | 3,35M |
| 2026-06-16 | $73,84 | +0,39 % | $73,74 | $74,56 | $73,50 | 2,43M |
| 2026-06-15 | $73,55 | +0,60 % | $72,84 | $73,74 | $72,24 | 1,55M |
| 2026-06-12 | $73,11 | +0,67 % | $72,83 | $73,42 | $72,78 | 1,55M |
| 2026-06-11 | $72,62 | -0,52 % | $73,28 | $73,74 | $72,54 | 2,28M |
| 2026-06-10 | $73,00 | +0,87 % | $72,93 | $73,62 | $72,53 | 2,95M |
| 2026-06-09 | $72,37 | +0,92 % | $71,69 | $72,81 | $71,36 | 2,69M |
| 2026-06-08 | $71,71 | -1,59 % | $72,63 | $73,14 | $71,62 | 2,89M |
| 2026-06-05 | $72,87 | +2,07 % | $71,56 | $73,24 | $71,55 | 2,78M |
| 2026-06-04 | $71,39 | +0,85 % | $71,50 | $71,67 | $70,29 | 1,72M |
| 2026-06-03 | $70,79 | -0,24 % | $71,07 | $72,20 | $70,76 | 3,06M |
| 2026-06-02 | $70,96 | +2,00 % | $69,90 | $71,37 | $69,76 | 2,43M |
| 2026-06-01 | $69,57 | -2,85 % | $70,90 | $71,08 | $69,56 | 2,20M |
| 2026-05-29 | $71,61 | -0,78 % | $72,17 | $72,28 | $71,39 | 3,00M |
| 2026-05-28 | $72,17 | -2,14 % | $73,75 | $73,86 | $71,91 | 2,26M |
| 2026-05-27 | $73,75 | +0,10 % | $73,51 | $74,00 | $73,11 | 2,13M |
| 2026-05-26 | $73,68 | -0,37 % | $74,23 | $74,67 | $73,44 | 1,44M |
| 2026-05-22 | $73,95 | +0,91 % | $73,28 | $74,07 | $73,05 | 1,95M |