Deutsche Märkte schließen in 3 Stunden 17 Minuten

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,91+0,81 (+1,39%)
Börsenschluss: 04:00PM EST
58,11 -0,80 (-1,36%)
Vorbörslich: 08:04AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Jan. 2022------
27. Jan. 202258,4059,3758,1058,9158,911.163.100
26. Jan. 202258,2159,1857,6258,1058,101.197.400
25. Jan. 202258,3758,7857,8358,3158,311.275.900
24. Jan. 202259,5759,8857,1758,7558,751.893.600
21. Jan. 202260,1960,7759,5759,7659,76988.900
20. Jan. 202259,7360,2359,3959,7359,731.002.500
19. Jan. 202259,4159,9758,8859,4259,421.619.400
18. Jan. 202259,9159,9558,6359,6759,67952.000
14. Jan. 202260,8360,9559,8260,0760,071.146.900
13. Jan. 202260,1960,9059,9960,6460,64943.300
12. Jan. 202259,6760,2359,4660,1360,13874.800
11. Jan. 202260,7260,9659,4559,8059,801.464.700
10. Jan. 202261,8661,8660,4760,6360,63980.400
07. Jan. 202260,8661,4560,2460,9960,99811.100
06. Jan. 202261,4961,8560,9561,0161,01750.000
05. Jan. 202260,6961,9260,6161,2661,26925.600
04. Jan. 202260,5861,7360,5760,7260,721.003.800
03. Jan. 202261,3761,3760,0960,8560,85885.400
31. Dez. 202161,3661,7561,0461,4761,47580.400
30. Dez. 202161,3261,5660,9461,4561,45601.500
29. Dez. 202160,9061,2660,5661,1161,11519.200
28. Dez. 202160,1860,6960,0460,6860,68475.300
27. Dez. 202159,5760,0059,3259,9959,99458.800
23. Dez. 202159,6860,0859,4559,5559,55609.600
22. Dez. 202159,1459,6859,0859,5859,58716.000
21. Dez. 202160,1260,4859,2459,4059,40794.700
20. Dez. 202159,4460,0058,7559,9359,93930.400
17. Dez. 202160,8260,9659,3759,7759,772.205.100
16. Dez. 202160,5561,2860,3860,9860,98854.800
15. Dez. 202159,6760,8859,6760,4960,491.199.200
14. Dez. 202159,5160,0159,2859,5459,541.253.700
13. Dez. 202158,8759,9958,8759,6559,651.038.500
10. Dez. 202158,4559,1358,1458,8958,89872.200
09. Dez. 202158,5658,6057,7058,1458,14921.900
08. Dez. 202158,3958,6857,9358,3358,331.000.100
07. Dez. 202157,8358,5057,5958,3358,331.046.300
06. Dez. 202157,6958,7257,4357,9357,93982.200
03. Dez. 202156,3157,0355,5356,9456,941.535.600
02. Dez. 202155,3256,4855,3255,9355,93953.600
01. Dez. 202155,2956,6955,0155,3655,361.285.000
30. Nov. 202156,9456,9954,5354,7954,793.439.400
29. Nov. 202156,8957,3756,4257,2857,281.044.000
26. Nov. 202157,3757,7956,5256,7456,74638.100
24. Nov. 202158,0058,1057,4357,6257,62774.700
23. Nov. 202158,0458,2757,5157,8657,861.135.400
22. Nov. 202156,7357,9956,5057,8757,871.516.400
19. Nov. 202155,5857,0355,4356,7956,793.359.900
18. Nov. 202155,9856,2155,0755,2555,251.335.800
17. Nov. 202155,8256,2355,2556,1156,111.319.500
16. Nov. 202156,4556,7455,8755,9955,991.365.800
15. Nov. 202155,4656,2655,3456,2456,241.341.200
12. Nov. 202155,3155,4554,9055,2955,29831.500
11. Nov. 202156,0056,0054,9055,3155,31989.200
10. Nov. 202155,6556,1255,4656,0856,08947.800
09. Nov. 202155,3655,6555,0255,4355,43841.100
08. Nov. 202156,4256,4254,9155,2855,281.320.200
05. Nov. 202156,8957,1155,7056,4256,421.864.900
04. Nov. 202156,3956,7854,9555,6555,651.421.400
03. Nov. 202157,1657,5356,1356,4356,43958.900
02. Nov. 202157,0057,2256,4857,0857,081.089.200
01. Nov. 202156,5256,9156,0756,8556,85982.500
29. Okt. 202156,3957,0656,1256,5756,571.374.900
28. Okt. 202156,4856,9056,3156,8456,84648.100
27. Okt. 202156,9057,0256,4456,5156,51994.000
26. Okt. 202156,5057,2956,3156,8156,811.497.600
25. Okt. 202157,3257,3256,4556,5056,50680.100
22. Okt. 202157,0057,5156,9257,3857,38741.300
21. Okt. 202156,5356,8156,4056,7556,75789.900
20. Okt. 202155,8756,7655,7956,4556,451.142.200
19. Okt. 202155,6155,8355,4055,6755,671.184.400
18. Okt. 202155,5055,6054,8755,3355,331.045.000
15. Okt. 202156,2156,2255,6455,7755,77956.700
14. Okt. 202155,5756,1955,4656,1456,14849.500
13. Okt. 202155,0055,4954,4655,4655,461.125.200
12. Okt. 202154,7555,3354,5354,9954,991.175.700
11. Okt. 202155,9656,0454,5354,6654,661.479.500
08. Okt. 202156,5056,6055,8455,9655,96892.000
07. Okt. 202157,1757,7256,5256,6656,66980.200
06. Okt. 202156,1657,1155,8357,0857,081.028.100
05. Okt. 202157,1557,1556,2156,4156,411.309.900
04. Okt. 202155,7057,0955,6056,8256,821.218.400
01. Okt. 202156,4156,4155,5155,7855,781.128.700
30. Sept. 202157,0057,0055,5855,9855,981.294.500
29. Sept. 202155,8256,9555,7456,7556,751.180.700
28. Sept. 202156,1956,3355,5455,8155,811.153.400
27. Sept. 202157,0757,6756,1456,2056,201.179.900
24. Sept. 202157,3757,6857,0757,1157,11799.000
23. Sept. 202157,4857,9857,1957,2557,25630.900
22. Sept. 202157,7257,9357,1357,4457,44700.700
21. Sept. 202158,1158,4557,4657,5257,52669.400
20. Sept. 202157,9558,3857,3157,9057,901.017.500
17. Sept. 202158,5558,9757,6357,8357,832.231.000
16. Sept. 202159,6059,6058,5958,6558,65820.000
15. Sept. 202159,0259,7358,9159,2759,27893.700
14. Sept. 202159,4459,6659,0859,2859,28631.900
13. Sept. 202160,2660,4259,2559,4359,43825.000
10. Sept. 202160,7060,8359,7059,7759,77958.100
09. Sept. 202160,9261,1860,6060,7060,701.059.100
08. Sept. 202159,6261,5059,5161,0861,081.250.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...