14,860€
0,08%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 14,63 | 14,63 | 13,34 | 14,25 | -1,50% | - |
| 16.10.2025 | 14,70 | 14,77 | 14,25 | 14,47 | -1,55% | - |
| 15.10.2025 | 14,82 | 15,18 | 14,41 | 14,70 | 1,17% | - |
| 14.10.2025 | 15,08 | 15,22 | 14,07 | 14,53 | -2,78% | - |
| 13.10.2025 | 13,46 | 15,35 | 13,46 | 14,94 | 10,60% | 2.395,00 |
| 10.10.2025 | 13,49 | 13,84 | 13,22 | 13,51 | 0,52% | - |
| 09.10.2025 | 13,42 | 13,63 | 12,99 | 13,44 | 0,07% | 800,00 |
| 08.10.2025 | 12,91 | 13,52 | 12,89 | 13,43 | 4,96% | - |
| 07.10.2025 | 12,53 | 12,80 | 12,49 | 12,80 | 1,91% | - |
| 06.10.2025 | 12,24 | 12,69 | 12,13 | 12,56 | 1,76% | - |
| 03.10.2025 | 11,69 | 12,70 | 11,51 | 12,34 | 5,38% | 66,00 |
| 02.10.2025 | 11,76 | 11,84 | 11,65 | 11,71 | -0,95% | - |
| 01.10.2025 | 11,65 | 11,86 | 11,44 | 11,82 | 2,03% | - |
| 30.09.2025 | 11,66 | 11,76 | 11,50 | 11,59 | -0,94% | - |
| 29.09.2025 | 11,79 | 11,82 | 11,53 | 11,70 | 0,69% | - |
| 26.09.2025 | 11,56 | 11,66 | 11,33 | 11,62 | 0,52% | 1.000,00 |
| 25.09.2025 | 11,59 | 11,73 | 11,33 | 11,56 | -0,60% | 39,00 |
| 24.09.2025 | 11,53 | 11,71 | 11,40 | 11,63 | 0,35% | - |
| 23.09.2025 | 11,74 | 11,79 | 11,52 | 11,59 | -1,15% | - |
| 22.09.2025 | 11,61 | 11,73 | 11,28 | 11,72 | 1,65% | 1.000,00 |
| 19.09.2025 | 11,43 | 11,64 | 11,28 | 11,53 | 0,57% | - |
| 18.09.2025 | 11,12 | 11,53 | 10,94 | 11,47 | 2,99% | - |
| 17.09.2025 | 10,91 | 11,17 | 10,72 | 11,13 | 2,63% | 2.000,00 |
| 16.09.2025 | 11,04 | 11,20 | 10,78 | 10,85 | -1,81% | - |
| 15.09.2025 | 10,77 | 11,07 | 10,68 | 11,05 | 2,01% | - |
| 12.09.2025 | 10,76 | 10,85 | 10,73 | 10,83 | 0,84% | - |
| 11.09.2025 | 10,84 | 10,93 | 10,73 | 10,74 | 0,42% | - |
| 10.09.2025 | 10,60 | 10,86 | 10,54 | 10,70 | 1,52% | - |
| 09.09.2025 | 10,48 | 10,68 | 10,39 | 10,54 | 0,26% | - |
| 08.09.2025 | 10,53 | 10,58 | 10,41 | 10,51 | 0,31% | - |
| 05.09.2025 | 10,40 | 10,49 | 10,25 | 10,48 | 0,65% | - |
| 04.09.2025 | 10,33 | 10,41 | 10,25 | 10,41 | 0,73% | - |
| 03.09.2025 | 10,40 | 10,46 | 10,27 | 10,33 | -0,55% | - |
| 02.09.2025 | 10,56 | 10,74 | 10,27 | 10,39 | -1,42% | - |
| 01.09.2025 | 10,53 | 10,55 | 10,48 | 10,54 | 0,29% | - |
| 29.08.2025 | 10,82 | 10,84 | 10,44 | 10,51 | -2,82% | - |
| 28.08.2025 | 10,38 | 10,83 | 10,31 | 10,82 | 4,22% | - |
| 27.08.2025 | 10,53 | 10,62 | 10,33 | 10,38 | -1,45% | - |
| 26.08.2025 | 10,47 | 10,53 | 10,33 | 10,53 | 0,50% | - |
| 25.08.2025 | 10,35 | 10,50 | 10,22 | 10,48 | 1,28% | - |
| 22.08.2025 | 10,61 | 10,71 | 10,30 | 10,35 | -2,43% | - |
| 21.08.2025 | 10,57 | 10,80 | 10,37 | 10,60 | 0,50% | - |
| 20.08.2025 | 10,62 | 10,71 | 10,40 | 10,55 | -0,80% | - |
| 19.08.2025 | 10,70 | 10,83 | 10,57 | 10,64 | -0,93% | - |
| 18.08.2025 | 10,50 | 10,81 | 10,43 | 10,74 | 1,66% | - |
| 15.08.2025 | 10,69 | 10,79 | 10,53 | 10,56 | -1,49% | - |
| 14.08.2025 | 10,47 | 10,84 | 10,17 | 10,72 | 2,34% | - |
| 13.08.2025 | 10,50 | 10,57 | 10,32 | 10,48 | -0,21% | - |
| 12.08.2025 | 10,33 | 10,54 | 10,24 | 10,50 | 1,47% | - |
| 11.08.2025 | 10,37 | 10,45 | 10,31 | 10,35 | -0,50% | - |
| 08.08.2025 | 10,31 | 10,46 | 10,21 | 10,40 | 0,87% | - |
| 07.08.2025 | 10,44 | 10,50 | 10,21 | 10,31 | -1,22% | - |
| 06.08.2025 | 10,43 | 10,52 | 10,26 | 10,44 | -0,07% | - |
| 05.08.2025 | 10,82 | 10,89 | 10,38 | 10,44 | -3,89% | 15,00 |
| 04.08.2025 | 10,67 | 10,88 | 10,55 | 10,87 | 1,40% | - |
| 01.08.2025 | 10,55 | 10,96 | 10,33 | 10,72 | 1,61% | - |
| 31.07.2025 | 10,73 | 10,82 | 10,47 | 10,55 | -1,82% | - |
| 30.07.2025 | 10,51 | 10,87 | 10,40 | 10,74 | 2,65% | - |
| 29.07.2025 | 10,53 | 10,69 | 10,42 | 10,46 | -0,48% | 66,00 |
| 28.07.2025 | 10,49 | 10,69 | 10,29 | 10,51 | 0,74% | - |
| 25.07.2025 | 10,49 | 10,57 | 10,36 | 10,44 | -0,52% | - |
| 24.07.2025 | 10,71 | 10,81 | 10,44 | 10,49 | -1,78% | - |
| 23.07.2025 | 10,47 | 10,82 | 10,41 | 10,68 | 2,25% | - |
| 22.07.2025 | 10,59 | 10,59 | 10,25 | 10,45 | -0,29% | - |
| 21.07.2025 | 10,62 | 10,70 | 10,30 | 10,48 | -1,41% | - |
| 18.07.2025 | 10,42 | 11,00 | 10,27 | 10,63 | 1,89% | - |
| 17.07.2025 | 10,27 | 10,49 | 10,18 | 10,43 | 1,58% | 13,00 |
| 16.07.2025 | 10,09 | 10,37 | 9,97 | 10,27 | 1,56% | - |
| 15.07.2025 | 9,96 | 10,21 | 9,90 | 10,11 | 1,38% | - |
| 14.07.2025 | 9,66 | 10,07 | 9,66 | 9,97 | 2,01% | - |
| 11.07.2025 | 9,59 | 9,94 | 9,44 | 9,77 | 1,93% | - |
| 10.07.2025 | 9,02 | 9,59 | 8,92 | 9,59 | 6,26% | - |
| 09.07.2025 | 8,89 | 9,06 | 8,86 | 9,02 | 1,58% | - |
| 08.07.2025 | 9,01 | 9,06 | 8,80 | 8,88 | -1,71% | - |
| 07.07.2025 | 9,12 | 9,22 | 8,99 | 9,04 | -0,24% | - |
| 04.07.2025 | 9,31 | 9,31 | 9,06 | 9,06 | -2,32% | 148,00 |
| 03.07.2025 | 9,02 | 9,39 | 8,92 | 9,28 | 2,93% | - |
| 02.07.2025 | 9,07 | 9,16 | 8,96 | 9,01 | -0,74% | - |
| 01.07.2025 | 9,16 | 9,21 | 9,07 | 9,08 | -0,83% | - |
| 30.06.2025 | 9,11 | 9,27 | 9,04 | 9,16 | 0,39% | - |
| 27.06.2025 | 9,15 | 9,26 | 9,02 | 9,12 | -0,18% | - |
| 26.06.2025 | 9,32 | 9,38 | 9,14 | 9,14 | -2,07% | - |
| 25.06.2025 | 9,48 | 9,53 | 9,26 | 9,33 | -1,47% | - |
| 24.06.2025 | 9,32 | 9,66 | 9,25 | 9,47 | -0,40% | - |
| 23.06.2025 | 9,53 | 9,64 | 9,42 | 9,51 | -0,53% | - |
| 20.06.2025 | 9,68 | 9,79 | 9,55 | 9,56 | -1,29% | - |
| 19.06.2025 | 9,91 | 10,02 | 9,65 | 9,68 | -2,52% | - |
| 18.06.2025 | 9,84 | 9,96 | 9,75 | 9,93 | 0,79% | - |
| 17.06.2025 | 9,99 | 10,04 | 9,71 | 9,85 | -0,79% | - |
| 16.06.2025 | 9,59 | 9,94 | 9,46 | 9,93 | 3,29% | - |
| 13.06.2025 | 9,87 | 10,31 | 9,46 | 9,62 | -2,32% | 39,00 |
| 12.06.2025 | 9,11 | 9,94 | 9,03 | 9,84 | 7,89% | 1.303,00 |
| 11.06.2025 | 9,11 | 9,39 | 8,96 | 9,12 | 0,29% | - |
| 10.06.2025 | 9,12 | 9,19 | 8,95 | 9,10 | -0,23% | - |
| 09.06.2025 | 9,07 | 9,17 | 8,98 | 9,12 | 0,25% | - |