8,584€
-2,63%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,82 | 8,82 | 8,58 | 8,58 | -2,65% | - |
| 02.04.2025 | 8,78 | 8,84 | 8,62 | 8,82 | 0,59% | 350,00 |
| 01.04.2025 | 8,64 | 8,81 | 8,49 | 8,76 | 1,42% | - |
| 31.03.2025 | 8,74 | 8,83 | 8,50 | 8,64 | -1,17% | 2.100,00 |
| 28.03.2025 | 8,71 | 8,88 | 8,63 | 8,74 | 0,34% | - |
| 27.03.2025 | 8,93 | 8,94 | 8,69 | 8,71 | -2,67% | - |
| 26.03.2025 | 9,11 | 9,18 | 8,90 | 8,95 | -1,63% | - |
| 25.03.2025 | 9,05 | 9,12 | 8,90 | 9,10 | 0,56% | - |
| 24.03.2025 | 9,01 | 9,24 | 8,96 | 9,05 | -0,30% | - |
| 21.03.2025 | 9,04 | 9,10 | 8,88 | 9,08 | 0,73% | - |
| 20.03.2025 | 8,98 | 9,12 | 8,95 | 9,01 | 0,36% | - |
| 19.03.2025 | 8,75 | 9,00 | 8,62 | 8,98 | 2,61% | - |
| 18.03.2025 | 8,87 | 8,96 | 8,63 | 8,75 | -1,35% | - |
| 17.03.2025 | 8,80 | 8,88 | 8,66 | 8,87 | 1,35% | - |
| 14.03.2025 | 8,67 | 8,79 | 8,63 | 8,75 | 0,95% | 5,00 |
| 13.03.2025 | 8,85 | 8,98 | 8,64 | 8,67 | -2,10% | - |
| 12.03.2025 | 8,54 | 9,02 | 8,54 | 8,86 | 3,46% | - |
| 11.03.2025 | 8,09 | 8,60 | 7,99 | 8,56 | 6,07% | 16,00 |
| 10.03.2025 | 8,60 | 8,63 | 7,86 | 8,07 | -6,02% | - |
| 07.03.2025 | 8,70 | 8,80 | 8,53 | 8,59 | -1,36% | - |
| 06.03.2025 | 9,11 | 9,14 | 8,61 | 8,71 | -4,49% | - |
| 05.03.2025 | 9,13 | 9,26 | 8,92 | 9,11 | -0,16% | 399,00 |
| 04.03.2025 | 9,63 | 9,64 | 9,13 | 9,13 | -5,22% | - |
| 03.03.2025 | 9,93 | 10,05 | 9,55 | 9,63 | -3,51% | - |
| 28.02.2025 | 9,75 | 10,00 | 9,64 | 9,98 | 2,56% | - |
| 27.02.2025 | 10,24 | 10,69 | 9,73 | 9,73 | -4,93% | - |
| 26.02.2025 | 10,10 | 10,45 | 10,02 | 10,24 | 1,34% | - |
| 25.02.2025 | 10,30 | 10,46 | 9,93 | 10,10 | -1,70% | - |
| 24.02.2025 | 10,42 | 10,54 | 10,20 | 10,28 | -1,13% | - |
| 21.02.2025 | 10,74 | 11,20 | 10,40 | 10,40 | -3,17% | 75,00 |
| 20.02.2025 | 10,13 | 10,94 | 10,08 | 10,74 | 6,31% | - |
| 19.02.2025 | 10,14 | 10,23 | 10,01 | 10,10 | -0,25% | - |
| 18.02.2025 | 10,14 | 10,39 | 10,04 | 10,12 | -0,15% | - |
| 17.02.2025 | 10,04 | 10,14 | 10,04 | 10,14 | 1,34% | - |
| 14.02.2025 | 9,97 | 10,08 | 9,79 | 10,00 | 0,68% | - |
| 13.02.2025 | 10,02 | 10,22 | 9,82 | 9,94 | -1,15% | - |
| 12.02.2025 | 10,19 | 10,25 | 9,94 | 10,05 | -1,38% | - |
| 11.02.2025 | 10,43 | 10,51 | 10,07 | 10,19 | -2,23% | - |
| 10.02.2025 | 10,50 | 10,62 | 10,41 | 10,43 | -0,81% | - |
| 07.02.2025 | 10,47 | 10,63 | 10,31 | 10,51 | 0,48% | - |
| 06.02.2025 | 10,48 | 10,68 | 10,30 | 10,46 | -0,10% | 5.500,00 |
| 05.02.2025 | 10,75 | 10,83 | 10,36 | 10,47 | -2,70% | - |
| 04.02.2025 | 10,76 | 11,00 | 10,59 | 10,76 | -0,14% | - |
| 03.02.2025 | 11,08 | 11,39 | 10,57 | 10,78 | -2,86% | 500,00 |
| 31.01.2025 | 11,11 | 11,29 | 10,98 | 11,09 | -0,09% | - |
| 30.01.2025 | 10,48 | 11,18 | 10,43 | 11,10 | 5,89% | - |
| 29.01.2025 | 10,18 | 10,54 | 10,06 | 10,49 | 2,89% | - |
| 28.01.2025 | 10,35 | 10,75 | 9,71 | 10,19 | -0,07% | - |
| 27.01.2025 | 12,83 | 12,90 | 10,07 | 10,20 | -20,58% | - |
| 24.01.2025 | 12,90 | 13,01 | 12,74 | 12,84 | -0,43% | 79,00 |
| 23.01.2025 | 13,24 | 13,39 | 12,55 | 12,90 | -2,68% | - |
| 22.01.2025 | 13,85 | 13,87 | 13,21 | 13,25 | -4,50% | - |
| 21.01.2025 | 14,00 | 14,10 | 13,73 | 13,88 | -0,91% | - |
| 20.01.2025 | 13,91 | 14,24 | 13,61 | 14,00 | 0,50% | - |
| 17.01.2025 | 13,29 | 14,02 | 13,25 | 13,93 | 4,80% | - |
| 16.01.2025 | 12,85 | 13,37 | 12,73 | 13,30 | 3,73% | - |
| 15.01.2025 | 12,66 | 12,87 | 12,58 | 12,82 | 1,44% | - |
| 14.01.2025 | 12,65 | 12,82 | 12,28 | 12,64 | -0,24% | - |
| 13.01.2025 | 12,90 | 13,05 | 12,58 | 12,67 | -2,11% | - |
| 10.01.2025 | 12,84 | 12,97 | 12,49 | 12,94 | 0,76% | - |
| 09.01.2025 | 12,85 | 12,90 | 12,62 | 12,84 | -0,12% | - |
| 08.01.2025 | 13,16 | 13,28 | 12,42 | 12,86 | -2,26% | - |
| 07.01.2025 | 13,58 | 13,68 | 13,06 | 13,15 | -2,72% | 150,00 |
| 06.01.2025 | 13,77 | 14,06 | 13,19 | 13,52 | -2,15% | 13,00 |
| 03.01.2025 | 13,71 | 13,94 | 13,53 | 13,82 | 0,67% | - |
| 02.01.2025 | 13,65 | 13,78 | 13,47 | 13,73 | 2,39% | - |
| 30.12.2024 | 13,70 | 13,70 | 13,14 | 13,41 | -1,00% | - |
| 27.12.2024 | 13,69 | 13,77 | 13,47 | 13,54 | -0,59% | - |
| 23.12.2024 | 13,28 | 13,64 | 13,27 | 13,62 | 2,48% | - |
| 20.12.2024 | 13,42 | 13,58 | 13,00 | 13,29 | -1,19% | 500,00 |
| 19.12.2024 | 13,49 | 14,00 | 13,10 | 13,45 | -0,15% | - |
| 18.12.2024 | 13,66 | 13,95 | 13,23 | 13,47 | -1,39% | 139,00 |
| 17.12.2024 | 13,25 | 13,71 | 12,97 | 13,66 | 3,25% | - |
| 16.12.2024 | 12,75 | 13,28 | 12,33 | 13,23 | 3,44% | - |
| 13.12.2024 | 12,55 | 12,83 | 12,43 | 12,79 | 1,75% | - |
| 12.12.2024 | 12,57 | 12,73 | 12,44 | 12,57 | -0,08% | 418,00 |
| 11.12.2024 | 12,49 | 12,86 | 12,46 | 12,58 | 0,46% | - |
| 10.12.2024 | 12,35 | 12,72 | 12,25 | 12,52 | 1,40% | 25,00 |
| 09.12.2024 | 12,75 | 13,21 | 12,24 | 12,35 | -3,29% | 300,00 |
| 06.12.2024 | 12,08 | 12,85 | 11,86 | 12,77 | 5,36% | - |
| 05.12.2024 | 11,11 | 12,19 | 11,03 | 12,12 | 8,99% | 353,00 |
| 04.12.2024 | 10,97 | 11,25 | 10,87 | 11,12 | 1,28% | - |
| 03.12.2024 | 10,96 | 11,15 | 10,79 | 10,98 | -0,66% | - |
| 02.12.2024 | 10,81 | 11,12 | 10,56 | 11,05 | 3,01% | - |
| 29.11.2024 | 10,54 | 10,80 | 10,44 | 10,73 | 1,39% | - |
| 28.11.2024 | 10,50 | 10,64 | 10,44 | 10,58 | 0,88% | 36,00 |
| 27.11.2024 | 10,36 | 10,54 | 10,19 | 10,49 | 1,28% | - |
| 26.11.2024 | 10,30 | 10,41 | 10,16 | 10,36 | 0,56% | - |
| 25.11.2024 | 10,32 | 10,43 | 9,88 | 10,30 | -0,39% | - |
| 22.11.2024 | 10,43 | 10,53 | 10,06 | 10,34 | -0,77% | 1.350,00 |
| 21.11.2024 | 9,75 | 10,50 | 9,73 | 10,42 | 6,87% | 25,00 |
| 20.11.2024 | 9,77 | 9,86 | 9,67 | 9,75 | -0,20% | - |
| 19.11.2024 | 9,72 | 9,85 | 9,60 | 9,77 | 0,31% | - |
| 18.11.2024 | 9,74 | 9,81 | 9,54 | 9,74 | -0,10% | - |
| 15.11.2024 | 9,85 | 9,97 | 9,56 | 9,75 | -1,22% | - |
| 14.11.2024 | 9,47 | 9,88 | 9,41 | 9,87 | 4,11% | - |
| 13.11.2024 | 9,42 | 9,57 | 9,24 | 9,48 | 0,42% | 66,00 |
| 12.11.2024 | 9,41 | 9,60 | 9,30 | 9,44 | 0,30% | - |
| 11.11.2024 | 9,61 | 9,72 | 9,29 | 9,41 | -2,06% | 520,00 |
| 08.11.2024 | 9,76 | 9,80 | 9,51 | 9,61 | -1,54% | 13,00 |