10,888€
-1,85%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,05 | 11,36 | 10,86 | 10,86 | -2,10% | 1.504,00 |
| 12.03.2026 | 11,12 | 11,34 | 10,93 | 11,09 | 0,20% | - |
| 11.03.2026 | 10,99 | 11,17 | 10,82 | 11,07 | 0,52% | - |
| 10.03.2026 | 10,84 | 11,13 | 10,83 | 11,01 | 1,45% | - |
| 09.03.2026 | 10,84 | 11,15 | 10,49 | 10,86 | -0,75% | - |
| 06.03.2026 | 11,46 | 11,84 | 10,93 | 10,94 | -3,23% | - |
| 05.03.2026 | 11,46 | 11,63 | 11,21 | 11,30 | -0,62% | - |
| 04.03.2026 | 11,45 | 11,71 | 11,33 | 11,37 | -2,30% | - |
| 03.03.2026 | 11,82 | 12,21 | 11,19 | 11,64 | -1,42% | - |
| 02.03.2026 | 11,47 | 12,14 | 11,00 | 11,81 | 1,40% | 1.500,00 |
| 27.02.2026 | 11,12 | 11,84 | 10,68 | 11,65 | 8,07% | - |
| 26.02.2026 | 11,01 | 11,22 | 10,63 | 10,78 | -1,91% | 66,00 |
| 25.02.2026 | 11,24 | 11,24 | 10,90 | 10,99 | -0,90% | - |
| 24.02.2026 | 10,94 | 11,12 | 10,74 | 11,09 | 1,77% | - |
| 23.02.2026 | 11,46 | 11,54 | 10,82 | 10,89 | -4,62% | - |
| 20.02.2026 | 11,46 | 11,55 | 11,26 | 11,42 | -0,28% | - |
| 19.02.2026 | 11,36 | 11,55 | 11,26 | 11,45 | 1,06% | - |
| 18.02.2026 | 11,36 | 11,52 | 11,28 | 11,33 | -0,31% | - |
| 17.02.2026 | 11,94 | 11,94 | 11,18 | 11,37 | -4,79% | - |
| 16.02.2026 | 11,85 | 11,95 | 11,81 | 11,94 | 4,21% | - |
| 13.02.2026 | 11,25 | 11,50 | 11,22 | 11,46 | 2,19% | - |
| 12.02.2026 | 11,39 | 11,52 | 10,95 | 11,21 | 0,43% | - |
| 11.02.2026 | 11,37 | 11,37 | 11,00 | 11,17 | 0,36% | - |
| 10.02.2026 | 11,37 | 11,49 | 10,92 | 11,13 | -2,18% | - |
| 09.02.2026 | 11,21 | 11,43 | 10,69 | 11,37 | 3,41% | - |
| 06.02.2026 | 10,49 | 11,02 | 10,35 | 11,00 | 3,02% | 585,00 |
| 05.02.2026 | 10,65 | 10,72 | 10,43 | 10,68 | -0,58% | - |
| 04.02.2026 | 11,05 | 11,19 | 10,63 | 10,74 | -2,61% | - |
| 03.02.2026 | 10,82 | 11,20 | 10,77 | 11,03 | 1,57% | - |
| 02.02.2026 | 10,79 | 11,01 | 10,43 | 10,86 | 0,39% | - |
| 30.01.2026 | 11,32 | 11,59 | 10,80 | 10,81 | -5,32% | - |
| 29.01.2026 | 11,77 | 11,88 | 11,21 | 11,42 | -2,16% | 79,00 |
| 28.01.2026 | 11,57 | 11,72 | 11,47 | 11,67 | 1,52% | - |
| 27.01.2026 | 10,82 | 11,57 | 10,75 | 11,50 | 5,94% | 600,00 |
| 26.01.2026 | 10,74 | 11,12 | 10,67 | 10,85 | 0,63% | - |
| 23.01.2026 | 10,68 | 10,90 | 10,57 | 10,79 | 0,89% | - |
| 22.01.2026 | 10,59 | 11,12 | 10,58 | 10,69 | 0,38% | - |
| 21.01.2026 | 11,22 | 11,27 | 10,32 | 10,65 | -2,16% | - |
| 20.01.2026 | 10,72 | 10,95 | 10,51 | 10,89 | 1,61% | - |
| 19.01.2026 | 11,16 | 11,16 | 10,64 | 10,71 | 0,61% | - |
| 16.01.2026 | 10,64 | 10,82 | 10,36 | 10,65 | -0,35% | - |
| 15.01.2026 | 10,40 | 10,69 | 10,29 | 10,69 | 3,66% | - |
| 14.01.2026 | 10,45 | 10,51 | 10,31 | 10,31 | -1,15% | - |
| 13.01.2026 | 10,44 | 10,58 | 10,36 | 10,43 | -1,07% | - |
| 12.01.2026 | 10,63 | 10,84 | 10,43 | 10,54 | -1,10% | 75,00 |
| 09.01.2026 | 10,46 | 11,10 | 10,23 | 10,66 | 1,82% | 2.518,00 |
| 08.01.2026 | 10,55 | 10,66 | 10,37 | 10,47 | -1,16% | - |
| 07.01.2026 | 10,88 | 10,97 | 10,58 | 10,59 | -1,69% | - |
| 06.01.2026 | 10,87 | 11,05 | 10,66 | 10,77 | -1,91% | - |
| 05.01.2026 | 11,13 | 11,24 | 10,75 | 10,98 | 0,14% | - |
| 02.01.2026 | 10,75 | 11,01 | 10,71 | 10,97 | 1,39% | 163,00 |
| 30.12.2025 | 10,81 | 10,84 | 10,80 | 10,82 | 0,02% | - |
| 29.12.2025 | 10,84 | 10,98 | 10,73 | 10,82 | 0,60% | - |
| 23.12.2025 | 10,63 | 10,78 | 10,45 | 10,75 | 1,27% | - |
| 22.12.2025 | 10,69 | 10,89 | 10,52 | 10,62 | -1,03% | 75,00 |
| 19.12.2025 | 10,72 | 11,02 | 10,65 | 10,73 | -0,09% | - |
| 18.12.2025 | 10,91 | 11,14 | 10,66 | 10,74 | -1,56% | - |
| 17.12.2025 | 11,58 | 11,83 | 10,85 | 10,91 | -5,52% | - |
| 16.12.2025 | 11,65 | 11,81 | 11,48 | 11,54 | -0,92% | - |
| 15.12.2025 | 11,79 | 12,09 | 11,52 | 11,65 | -1,27% | - |
| 12.12.2025 | 12,29 | 12,41 | 11,80 | 11,80 | -3,95% | - |
| 11.12.2025 | 12,35 | 12,35 | 11,99 | 12,29 | -0,02% | 200,00 |
| 10.12.2025 | 12,57 | 12,78 | 12,15 | 12,29 | -3,19% | 277,00 |
| 09.12.2025 | 12,12 | 13,09 | 12,11 | 12,69 | 4,36% | - |
| 08.12.2025 | 12,08 | 12,18 | 11,95 | 12,16 | 0,72% | - |
| 05.12.2025 | 12,27 | 12,34 | 12,00 | 12,08 | -1,17% | - |
| 04.12.2025 | 11,99 | 12,36 | 11,93 | 12,22 | 2,03% | - |
| 03.12.2025 | 12,06 | 12,17 | 11,93 | 11,98 | -1,58% | - |
| 02.12.2025 | 12,26 | 12,44 | 12,12 | 12,17 | -0,77% | 666,00 |
| 01.12.2025 | 12,66 | 12,66 | 12,15 | 12,26 | -2,17% | - |
| 28.11.2025 | 12,20 | 12,63 | 12,16 | 12,54 | 2,75% | - |
| 27.11.2025 | 12,13 | 12,31 | 12,11 | 12,20 | 0,29% | - |
| 26.11.2025 | 12,10 | 12,60 | 11,94 | 12,17 | 0,52% | - |
| 25.11.2025 | 12,32 | 12,40 | 11,82 | 12,10 | -1,26% | - |
| 24.11.2025 | 11,89 | 12,35 | 11,81 | 12,26 | 3,37% | 66,00 |
| 21.11.2025 | 12,01 | 12,08 | 11,56 | 11,86 | -1,84% | - |
| 20.11.2025 | 12,57 | 12,94 | 12,04 | 12,08 | -4,09% | - |
| 19.11.2025 | 12,45 | 12,88 | 12,30 | 12,60 | 0,60% | - |
| 18.11.2025 | 12,28 | 12,64 | 12,18 | 12,52 | 2,90% | - |
| 17.11.2025 | 12,55 | 12,90 | 12,16 | 12,17 | -4,57% | - |
| 14.11.2025 | 12,39 | 12,86 | 12,06 | 12,75 | 4,40% | - |
| 13.11.2025 | 13,16 | 13,36 | 12,21 | 12,21 | -7,32% | - |
| 12.11.2025 | 13,42 | 13,56 | 13,17 | 13,18 | -1,92% | - |
| 11.11.2025 | 13,65 | 13,85 | 13,34 | 13,44 | -1,58% | - |
| 10.11.2025 | 13,41 | 14,10 | 13,39 | 13,65 | 0,39% | 1.154,00 |
| 07.11.2025 | 12,90 | 13,67 | 12,05 | 13,60 | 5,47% | - |
| 06.11.2025 | 14,68 | 14,71 | 11,57 | 12,89 | -12,52% | 573,00 |
| 05.11.2025 | 14,58 | 14,85 | 14,40 | 14,74 | 1,81% | - |
| 04.11.2025 | 15,31 | 15,31 | 14,42 | 14,48 | -6,07% | - |
| 03.11.2025 | 15,38 | 15,47 | 15,17 | 15,41 | 0,78% | - |
| 31.10.2025 | 15,23 | 15,46 | 15,14 | 15,29 | 0,11% | - |
| 30.10.2025 | 15,28 | 15,40 | 15,01 | 15,27 | 0,11% | - |
| 29.10.2025 | 14,72 | 15,35 | 14,61 | 15,26 | 3,53% | 1.700,00 |
| 28.10.2025 | 14,60 | 14,89 | 14,39 | 14,74 | 0,65% | - |
| 27.10.2025 | 14,99 | 15,06 | 14,41 | 14,64 | -0,83% | 1.382,00 |
| 24.10.2025 | 14,83 | 15,03 | 14,72 | 14,76 | -0,57% | - |
| 23.10.2025 | 14,41 | 15,08 | 14,25 | 14,85 | 2,68% | - |
| 22.10.2025 | 14,40 | 14,84 | 13,99 | 14,46 | 0,82% | 72,00 |
| 21.10.2025 | 14,53 | 14,77 | 14,17 | 14,34 | -0,95% | - |
| 20.10.2025 | 14,31 | 14,67 | 14,23 | 14,48 | 1,60% | - |