Deutsche Märkte schließen in 1 Stunde 5 Minute

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
55,08+0,01 (+0,02%)
Ab 10:23AM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202254,9955,2354,7655,0855,0882.059
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
28. Okt. 20220.428 Dividende
27. Okt. 202251,1851,9350,8350,9050,471.688.000
26. Okt. 202251,1651,4050,4450,6350,201.876.400
25. Okt. 202249,9150,9449,8350,7250,292.674.400
24. Okt. 202250,1950,6149,4049,8149,391.911.200
21. Okt. 202248,9950,1348,5349,7649,342.324.200
20. Okt. 202249,8650,0548,5048,7048,292.541.500
19. Okt. 202250,2450,6049,8450,3549,931.079.600
18. Okt. 202250,3151,2250,3050,9250,491.698.700
17. Okt. 202249,7850,3949,5349,7449,321.828.300
14. Okt. 202249,9150,2048,3748,9348,522.273.100
13. Okt. 202247,4649,6747,1949,4949,072.112.700
12. Okt. 202250,1150,1348,0348,0647,662.185.000
11. Okt. 202249,5850,9749,5850,2849,862.358.700
10. Okt. 202250,0850,4849,8049,8749,451.625.000
07. Okt. 202251,2451,3949,2649,6549,232.724.700
06. Okt. 202252,9452,9451,2051,2550,822.586.700
05. Okt. 202254,4354,4352,6153,0552,602.264.000
04. Okt. 202254,5255,5154,3255,0154,552.806.500
03. Okt. 202253,7554,8453,3254,3353,872.225.200
30. Sept. 202254,7755,0352,8152,9952,542.358.900
29. Sept. 202256,8856,9754,4854,5454,081.583.700
28. Sept. 202257,2957,6856,4557,2156,731.211.400
27. Sept. 202258,0458,3156,5756,8456,361.209.700
26. Sept. 202259,1959,3757,5958,0357,541.149.900
23. Sept. 202259,6359,7358,6659,5259,021.204.400
22. Sept. 202260,1460,5559,7460,0159,511.055.700
21. Sept. 202261,5562,0560,2960,2959,781.013.500
20. Sept. 202261,5061,5060,4461,1360,621.019.200
19. Sept. 202260,7961,9160,4761,8961,371.563.300
16. Sept. 202260,4661,0160,2360,8660,352.890.200
15. Sept. 202261,4361,4960,1960,2359,721.796.000
14. Sept. 202261,4362,2061,2061,9261,401.273.000
13. Sept. 202263,2863,2861,0261,4260,901.518.100
12. Sept. 202263,2863,6062,9163,4862,951.827.800
09. Sept. 202262,9763,3762,6163,0762,54662.900
08. Sept. 202262,8863,4662,5262,8462,311.113.200
07. Sept. 202261,5763,2661,5763,1162,58881.600
06. Sept. 202261,4962,3460,9561,1660,651.432.500
02. Sept. 202262,1862,8461,3761,4960,971.316.400
01. Sept. 202261,1862,1160,8962,0661,541.124.200
31. Aug. 202261,7161,9260,9961,0460,531.582.100
30. Aug. 202262,4862,5461,2961,5561,03792.200
29. Aug. 202262,0562,9561,5762,5061,97803.000
26. Aug. 202263,3063,4262,2362,2761,75883.100
25. Aug. 202262,8963,1962,3763,1162,58652.500
24. Aug. 202262,8162,9762,3962,7262,19723.500
23. Aug. 202263,2863,2862,5662,8062,27871.600
22. Aug. 202263,9564,0963,1763,3262,79996.500
19. Aug. 202264,0464,3563,7764,0463,501.461.900
18. Aug. 202264,4464,6263,9264,1763,631.004.200
17. Aug. 202263,8264,5163,8264,2663,721.526.100
16. Aug. 202263,8364,4063,5764,0663,521.037.300
15. Aug. 202263,4063,9063,1663,8563,311.222.900
12. Aug. 202262,6863,3762,3663,3562,821.866.100
11. Aug. 202261,9762,8061,4761,6461,121.788.500
10. Aug. 202262,2162,3661,5361,9461,421.380.400
09. Aug. 202261,0861,9460,9861,8561,331.326.700
08. Aug. 202261,6762,1160,7361,0560,541.661.400
05. Aug. 202261,0561,3959,9061,2860,761.775.700
04. Aug. 202261,3661,7360,8061,1560,641.337.200
03. Aug. 202260,6961,4359,2361,2760,751.761.700
02. Aug. 202260,9761,3960,6060,7960,281.843.700
01. Aug. 202260,7461,0260,2560,9060,391.587.800
29. Juli 202259,5961,2759,5960,9360,421.176.800
28. Juli 202258,7760,1158,7360,0359,531.096.000
28. Juli 20220.428 Dividende
27. Juli 202258,3458,8858,0058,7157,791.001.300
26. Juli 202258,0758,7557,9358,6557,73829.900
25. Juli 202257,3557,9957,2157,9056,99893.200
22. Juli 202256,8357,4456,6557,4356,53891.600
21. Juli 202256,4956,5656,0556,5555,671.676.100
20. Juli 202257,3057,4256,4156,4255,541.347.100
19. Juli 202257,2757,3256,8457,1756,281.620.000
18. Juli 202258,0558,1256,7556,8155,921.111.500
15. Juli 202257,7858,3457,3458,1657,25841.100
14. Juli 202256,8757,9956,8657,8856,97722.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...