Deutsche Märkte geschlossen

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,42-0,03 (-0,06%)
Börsenschluss: 04:00PM EST
54,42 0,00 (0,00%)
Nachbörse: 04:13PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202354,3054,7554,0154,4254,421.378.776
26. Jan. 202354,2254,5754,0254,4554,45871.300
25. Jan. 202354,0854,5553,6854,4154,411.265.300
24. Jan. 202354,0454,5153,2354,3354,33938.800
23. Jan. 202353,1254,3052,9953,8853,881.177.300
20. Jan. 202353,1153,9352,4153,8953,891.286.300
19. Jan. 202353,4153,9053,1953,2153,211.065.500
18. Jan. 202355,0855,1153,6853,7153,711.263.100
17. Jan. 202355,6156,1554,8955,0855,081.414.800
13. Jan. 202355,7655,7655,1355,5155,51899.300
12. Jan. 202355,9456,2655,5455,8055,801.151.200
11. Jan. 202355,1455,9555,0455,9455,941.390.300
10. Jan. 202355,1255,3254,4654,9754,971.068.300
09. Jan. 202354,9355,5854,6055,4455,441.314.600
06. Jan. 202354,7855,6254,7355,3555,35994.500
05. Jan. 202355,4255,4754,0554,1354,13918.200
04. Jan. 202355,4856,2655,0655,7955,791.361.500
03. Jan. 202355,2455,5454,1455,3755,371.111.600
30. Dez. 202256,0356,2954,7455,2155,211.022.300
29. Dez. 202255,5256,4655,2856,0356,031.020.000
28. Dez. 202256,1156,3455,1455,2155,21812.400
27. Dez. 202255,2856,1554,9856,0356,03742.200
23. Dez. 202254,6655,3754,5355,3055,30819.000
22. Dez. 202254,9454,9453,8254,7754,77854.800
21. Dez. 202254,3855,1254,1855,0855,081.270.500
20. Dez. 202254,3854,5253,7054,1554,151.159.500
19. Dez. 202254,4254,9354,0654,2954,291.048.500
16. Dez. 202254,8955,1753,9154,6154,612.797.800
15. Dez. 202255,7755,8955,0955,3955,39939.000
14. Dez. 202256,5457,2655,7356,0556,051.840.700
13. Dez. 202257,1957,5255,8256,4256,422.857.600
12. Dez. 202255,6056,5955,3356,5756,571.047.100
09. Dez. 202255,3955,9055,0955,3155,311.023.300
08. Dez. 202254,4555,5654,3055,4755,471.111.500
07. Dez. 202254,8755,3754,1754,5054,501.457.500
06. Dez. 202254,4755,3354,0055,3155,311.073.700
05. Dez. 202254,3254,8454,0654,5454,541.219.000
02. Dez. 202254,8555,1454,2454,8054,801.233.100
01. Dez. 202256,8657,3155,1755,5355,531.999.500
30. Nov. 202254,9956,5254,7656,3056,301.643.700
29. Nov. 202255,3255,5554,6155,0755,071.674.000
28. Nov. 202255,9656,2155,5155,7855,781.281.000
25. Nov. 202256,2556,6756,2156,4556,45337.500
23. Nov. 202255,3656,0155,2255,9755,97947.700
22. Nov. 202254,1355,8453,8255,4255,421.438.800
21. Nov. 202255,3855,8955,1355,3455,341.099.100
18. Nov. 202254,3355,4154,2955,2655,261.537.500
17. Nov. 202253,9854,1253,1953,7753,771.178.200
16. Nov. 202253,6354,7253,6354,5154,511.197.100
15. Nov. 202253,7754,0252,8953,6353,631.209.600
14. Nov. 202254,0454,2553,3253,3253,321.277.700
11. Nov. 202255,1455,4153,8453,9353,932.150.800
10. Nov. 202254,6855,6353,7155,5255,522.730.800
09. Nov. 202252,8354,1252,7753,3453,342.063.900
08. Nov. 202251,5053,4251,0652,9852,982.948.200
07. Nov. 202252,7852,9650,8351,5751,572.444.700
04. Nov. 202252,1552,8351,6952,7352,731.341.900
03. Nov. 202251,7452,4951,1452,1552,151.382.900
02. Nov. 202252,2853,6852,1252,1252,121.725.800
01. Nov. 202252,4352,7351,8152,6352,631.683.200
31. Okt. 202252,5152,5151,7452,1752,171.671.900
28. Okt. 202250,8952,4850,8252,3752,371.343.900
27. Okt. 202251,1851,9350,8350,9050,901.688.000
26. Okt. 202251,1651,4050,4450,6350,631.876.400
25. Okt. 202249,9150,9449,8350,7250,722.674.400
24. Okt. 202250,1950,6149,4049,8149,811.911.200
21. Okt. 202248,9950,1348,5349,7649,762.324.200
20. Okt. 202249,8650,0548,5048,7048,702.541.500
19. Okt. 202250,2450,6049,8450,3550,351.079.600
18. Okt. 202250,3151,2250,3050,9250,921.698.700
17. Okt. 202249,7850,3949,5349,7449,741.828.300
14. Okt. 202249,9150,2048,3748,9348,932.273.100
13. Okt. 202247,4649,6747,1949,4949,492.112.700
12. Okt. 202250,1150,1348,0348,0648,062.185.000
11. Okt. 202249,5850,9749,5850,2850,282.358.700
10. Okt. 202250,0850,4849,8049,8749,871.625.000
07. Okt. 202251,2451,3949,2649,6549,652.724.700
06. Okt. 202252,9452,9451,2051,2551,252.586.700
05. Okt. 202254,4354,4352,6153,0553,052.264.000
04. Okt. 202254,5255,5154,3255,0155,012.806.500
03. Okt. 202253,7554,8453,3254,3354,332.225.200
30. Sept. 202254,7755,0352,8152,9952,992.358.900
29. Sept. 202256,8856,9754,4854,5454,541.583.700
28. Sept. 202257,2957,6856,4557,2157,211.211.400
27. Sept. 202258,0458,3156,5756,8456,841.209.700
26. Sept. 202259,1959,3757,5958,0358,031.149.900
23. Sept. 202259,6359,7358,6659,5259,521.204.400
22. Sept. 202260,1460,5559,7460,0160,011.055.700
21. Sept. 202261,5562,0560,2960,2960,291.013.500
20. Sept. 202261,5061,5060,4461,1361,131.019.200
19. Sept. 202260,7961,9160,4761,8961,891.563.300
16. Sept. 202260,4661,0160,2360,8660,862.890.200
15. Sept. 202261,4361,4960,1960,2360,231.796.000
14. Sept. 202261,4362,2061,2061,9261,921.273.000
13. Sept. 202263,2863,2861,0261,4261,421.518.100
12. Sept. 202263,2863,6062,9163,4863,481.827.800
09. Sept. 202262,9763,3762,6163,0763,07662.900
08. Sept. 202262,8863,4662,5262,8462,841.113.200
07. Sept. 202261,5763,2661,5763,1163,11881.600
06. Sept. 202261,4962,3460,9561,1661,161.432.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...