Deutsche Märkte schließen in 1 Stunde 18 Minute

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,44+0,18 (+0,29%)
Ab 10:11AM EDT. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202264,4464,6064,2964,4464,4467.313
17. Aug. 202263,8264,5163,8264,2664,261.526.100
16. Aug. 202263,8364,4063,5764,0664,061.037.300
15. Aug. 202263,4063,9063,1663,8563,851.222.900
12. Aug. 202262,6863,3762,3663,3563,351.866.100
11. Aug. 202261,9762,8061,4761,6461,641.788.500
10. Aug. 202262,2162,3661,5361,9461,941.380.400
09. Aug. 202261,0861,9460,9861,8561,851.326.700
08. Aug. 202261,6762,1160,7361,0561,051.661.400
05. Aug. 202261,0561,3959,9061,2861,281.775.700
04. Aug. 202261,3661,7360,8061,1561,151.337.200
03. Aug. 202260,6961,4359,2361,2761,271.761.700
02. Aug. 202260,9761,3960,6060,7960,791.843.700
01. Aug. 202260,7461,0260,2560,9060,901.587.800
29. Juli 202259,5961,2759,5960,9360,931.176.800
28. Juli 202258,7760,1158,7360,0360,031.096.000
27. Juli 202258,3458,8858,0058,7158,711.001.300
26. Juli 202258,0758,7557,9358,6558,65829.900
25. Juli 202257,3557,9957,2157,9057,90893.200
22. Juli 202256,8357,4456,6557,4357,43891.600
21. Juli 202256,4956,5656,0556,5556,551.676.100
20. Juli 202257,3057,4256,4156,4256,421.347.100
19. Juli 202257,2757,3256,8457,1757,171.620.000
18. Juli 202258,0558,1256,7556,8156,811.111.500
15. Juli 202257,7858,3457,3458,1658,16841.100
14. Juli 202256,8757,9956,8657,8857,88722.600
13. Juli 202257,5758,2657,2557,7757,77748.100
12. Juli 202257,9658,5357,5357,8257,821.020.600
11. Juli 202257,3558,1457,1557,9257,92815.000
08. Juli 202257,8657,8657,2257,3457,34981.600
07. Juli 202258,4859,0157,8057,8157,811.054.400
06. Juli 202257,9858,9257,5158,3858,381.421.300
05. Juli 202259,8560,2856,7657,9257,921.425.400
01. Juli 202258,7360,2458,5560,0760,071.826.300
30. Juni 202257,8859,0457,5058,6158,611.712.100
29. Juni 202257,9958,7357,8257,9757,971.201.600
28. Juni 202258,1558,6857,9858,0358,031.237.900
27. Juni 202257,1257,9656,9757,9357,931.496.700
24. Juni 202256,7157,4956,4657,3257,322.422.000
23. Juni 202255,6256,7155,5156,5356,531.482.300
22. Juni 202254,9855,9654,9855,5255,521.479.600
21. Juni 202254,9155,4754,5855,2255,221.516.000
17. Juni 202254,8355,6354,2054,7554,752.712.400
16. Juni 202255,1655,4154,2954,9754,971.645.900
15. Juni 202256,0156,9654,9755,7455,742.053.500
14. Juni 202257,6857,8555,0955,6155,611.092.600
13. Juni 202258,6658,8357,0957,3857,381.478.400
10. Juni 202258,8259,8458,4059,3259,321.364.100
09. Juni 202260,9961,5759,6059,6359,631.120.100
08. Juni 202262,8762,8961,0261,1261,121.301.600
07. Juni 202262,6463,1962,2763,1763,171.967.100
06. Juni 202262,4863,4362,4062,5362,531.493.800
03. Juni 202262,2762,7562,0762,1162,111.227.900
02. Juni 202263,4763,6261,4262,4062,401.533.600
01. Juni 202263,8963,8962,6263,1963,192.392.100
31. Mai 202263,2163,8962,3763,8263,8210.778.100
27. Mai 202262,2763,7961,8663,7863,782.763.700
26. Mai 202261,4862,8661,2762,4662,463.348.200
25. Mai 202261,1861,4260,6661,2561,252.783.800
24. Mai 202259,2761,4159,0261,3261,322.805.900
23. Mai 202259,0959,3758,2159,0059,001.806.900
20. Mai 202258,5059,3757,9158,6758,673.017.200
19. Mai 202258,8158,9557,8958,5058,501.752.800
18. Mai 202260,2560,5358,7758,9458,941.601.000
17. Mai 202259,4959,8558,5659,7559,751.669.700
16. Mai 202258,5359,0658,0658,8658,861.742.700
13. Mai 202258,1958,5857,1758,4458,441.621.800
12. Mai 202258,3358,7057,1758,0258,021.461.100
11. Mai 202257,8859,3757,8858,2158,211.976.600
10. Mai 202258,9959,7957,7258,0358,031.745.700
09. Mai 202258,6859,2857,8158,7258,721.238.000
06. Mai 202258,8159,2358,0458,7458,741.579.000
05. Mai 202259,1659,9258,3558,8658,861.712.400
04. Mai 202257,9359,2757,8059,2159,211.920.600
03. Mai 202258,2458,7457,4657,8057,801.922.500
02. Mai 202258,9359,3557,1757,8557,852.629.600
29. Apr. 202261,4761,5658,6558,8158,812.526.300
28. Apr. 202260,3861,3660,2961,2361,231.738.100
27. Apr. 202261,7862,0260,7160,8260,821.465.000
26. Apr. 202262,0962,8561,5761,6361,631.219.100
25. Apr. 202263,4263,6661,0062,0762,071.753.000
22. Apr. 202264,3864,4763,0363,1263,121.427.700
21. Apr. 202264,8565,2664,3764,4564,45969.700
20. Apr. 202264,4265,2464,2065,1165,111.148.700
19. Apr. 202262,9963,9362,7263,8863,88984.100
18. Apr. 202263,3563,9162,5362,7162,711.134.800
14. Apr. 202263,8764,0063,3063,3963,391.382.700
13. Apr. 202264,7864,8963,3563,5963,591.216.600
12. Apr. 202263,9564,9063,6864,6364,631.521.800
11. Apr. 202265,0965,3764,2764,3564,35866.600
08. Apr. 202264,6165,1764,0764,8264,821.003.700
07. Apr. 202265,2465,2464,1664,3364,331.345.700
06. Apr. 202263,5865,2263,3865,1665,161.438.300
05. Apr. 202262,7064,0262,7063,2863,281.004.600
04. Apr. 202262,9463,1161,9162,6962,69767.800
01. Apr. 202262,5963,3062,0763,2963,291.312.200
31. März 202263,0863,2462,4162,4862,481.622.000
30. März 202262,2162,8861,9162,8862,88784.400
29. März 202261,7562,2961,3762,2062,201.202.800
28. März 202261,9562,1361,3662,0062,00530.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...