13,800$
0,95%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,65 | 13,91 | 13,64 | 13,80 | 0,95% | 1.111.829,00 |
| 30.09.2025 | 13,68 | 13,79 | 13,58 | 13,67 | 0,00% | 686.463,00 |
| 29.09.2025 | 13,63 | 13,76 | 13,56 | 13,67 | 0,37% | 376.880,00 |
| 26.09.2025 | 13,53 | 13,64 | 13,45 | 13,62 | 0,96% | 517.192,00 |
| 25.09.2025 | 13,49 | 13,55 | 13,40 | 13,49 | -1,10% | 730.457,00 |
| 24.09.2025 | 13,68 | 13,74 | 13,46 | 13,64 | 0,15% | 598.765,00 |
| 23.09.2025 | 13,82 | 13,83 | 13,59 | 13,62 | -1,73% | 652.022,00 |
| 22.09.2025 | 13,51 | 13,90 | 13,47 | 13,86 | 1,61% | 910.140,00 |
| 19.09.2025 | 13,68 | 13,81 | 13,26 | 13,64 | 1,26% | 1.580.049,00 |
| 18.09.2025 | 13,21 | 13,59 | 13,18 | 13,47 | 2,51% | 1.018.523,00 |
| 17.09.2025 | 12,88 | 13,27 | 12,83 | 13,14 | 1,62% | 756.473,00 |
| 16.09.2025 | 12,96 | 13,00 | 12,77 | 12,93 | -0,54% | 388.493,00 |
| 15.09.2025 | 12,69 | 13,02 | 12,64 | 13,00 | 2,85% | 687.952,00 |
| 12.09.2025 | 12,53 | 12,67 | 12,53 | 12,64 | -0,08% | 312.185,00 |
| 11.09.2025 | 12,71 | 12,82 | 12,45 | 12,65 | -0,24% | 881.593,00 |
| 10.09.2025 | 12,44 | 12,73 | 12,44 | 12,68 | 2,67% | 565.893,00 |
| 09.09.2025 | 12,31 | 12,53 | 12,25 | 12,35 | 0,32% | 734.936,00 |
| 08.09.2025 | 12,31 | 12,37 | 12,16 | 12,31 | 0,24% | 553.597,00 |
| 05.09.2025 | 12,17 | 12,29 | 12,04 | 12,28 | 1,32% | 470.848,00 |
| 04.09.2025 | 12,07 | 12,13 | 11,94 | 12,12 | 0,66% | 451.779,00 |
| 03.09.2025 | 12,10 | 12,12 | 12,01 | 12,04 | -0,50% | 351.903,00 |
| 02.09.2025 | 12,11 | 12,28 | 11,95 | 12,10 | -1,63% | 524.927,00 |
| 29.08.2025 | 12,52 | 12,52 | 12,22 | 12,30 | -2,46% | 2.151.968,00 |
| 28.08.2025 | 12,08 | 12,66 | 12,08 | 12,61 | 4,47% | 686.769,00 |
| 27.08.2025 | 12,22 | 12,27 | 12,02 | 12,07 | -1,55% | 477.024,00 |
| 26.08.2025 | 12,13 | 12,27 | 12,05 | 12,26 | 0,82% | 429.412,00 |
| 25.08.2025 | 12,09 | 12,20 | 11,97 | 12,16 | 0,25% | 605.815,00 |
| 22.08.2025 | 12,26 | 12,39 | 12,08 | 12,13 | -1,46% | 864.504,00 |
| 21.08.2025 | 12,28 | 12,54 | 12,28 | 12,31 | 0,00% | 625.146,00 |
| 20.08.2025 | 12,33 | 12,43 | 12,14 | 12,31 | -0,49% | 520.314,00 |
| 19.08.2025 | 12,44 | 12,54 | 12,33 | 12,37 | -1,12% | 492.668,00 |
| 18.08.2025 | 12,35 | 12,61 | 12,31 | 12,51 | 1,38% | 697.673,00 |
| 15.08.2025 | 12,58 | 12,62 | 12,33 | 12,34 | -1,28% | 571.870,00 |
| 14.08.2025 | 12,23 | 12,63 | 12,12 | 12,50 | 2,04% | 1.032.468,00 |
| 13.08.2025 | 12,30 | 12,36 | 12,15 | 12,25 | -0,08% | 499.334,00 |
| 12.08.2025 | 12,00 | 12,30 | 12,00 | 12,26 | 2,17% | 547.363,00 |
| 11.08.2025 | 12,08 | 12,11 | 11,97 | 12,00 | -0,66% | 379.004,00 |
| 08.08.2025 | 12,03 | 12,19 | 11,94 | 12,08 | 0,50% | 847.669,00 |
| 07.08.2025 | 12,15 | 12,19 | 11,88 | 12,02 | -1,23% | 780.102,00 |
| 06.08.2025 | 12,10 | 12,25 | 11,94 | 12,17 | 0,83% | 922.881,00 |
| 05.08.2025 | 12,46 | 12,57 | 12,01 | 12,07 | -3,59% | 1.320.042,00 |
| 04.08.2025 | 12,38 | 12,57 | 12,25 | 12,52 | 1,21% | 683.750,00 |
| 01.08.2025 | 12,00 | 12,66 | 11,86 | 12,37 | 2,66% | 1.461.563,00 |
| 31.07.2025 | 12,23 | 12,33 | 11,95 | 12,05 | -1,79% | 1.130.457,00 |
| 30.07.2025 | 12,15 | 12,49 | 12,08 | 12,27 | 1,07% | 1.132.762,00 |
| 29.07.2025 | 12,20 | 12,33 | 12,02 | 12,14 | -0,49% | 1.028.177,00 |
| 28.07.2025 | 12,29 | 12,31 | 11,98 | 12,20 | -0,57% | 799.626,00 |
| 25.07.2025 | 12,30 | 12,31 | 12,15 | 12,27 | -0,41% | 570.703,00 |
| 24.07.2025 | 12,61 | 12,68 | 12,28 | 12,32 | -2,14% | 851.110,00 |
| 23.07.2025 | 12,44 | 12,70 | 12,35 | 12,59 | 2,44% | 874.043,00 |
| 22.07.2025 | 12,08 | 12,29 | 11,99 | 12,29 | 0,33% | 618.251,00 |
| 21.07.2025 | 12,31 | 12,40 | 12,02 | 12,25 | -0,89% | 897.925,00 |
| 18.07.2025 | 12,55 | 12,81 | 12,29 | 12,36 | 2,32% | 1.528.686,00 |
| 17.07.2025 | 11,95 | 12,16 | 11,80 | 12,08 | 1,09% | 986.420,00 |
| 16.07.2025 | 11,70 | 12,06 | 11,55 | 11,95 | 2,05% | 1.105.548,00 |
| 15.07.2025 | 11,64 | 11,84 | 11,56 | 11,71 | 0,77% | 955.019,00 |
| 14.07.2025 | 11,38 | 11,76 | 11,34 | 11,62 | 1,84% | 902.056,00 |
| 11.07.2025 | 11,15 | 11,63 | 11,05 | 11,41 | 1,88% | 1.131.982,00 |
| 10.07.2025 | 10,55 | 11,22 | 10,53 | 11,20 | 5,96% | 1.061.018,00 |
| 09.07.2025 | 10,46 | 10,62 | 10,38 | 10,57 | 1,44% | 752.557,00 |
| 08.07.2025 | 10,52 | 10,60 | 10,28 | 10,42 | -1,70% | 672.063,00 |
| 07.07.2025 | 10,71 | 10,82 | 10,53 | 10,60 | -3,55% | 735.403,00 |
| 03.07.2025 | 10,62 | 11,03 | 10,60 | 10,99 | 3,39% | 519.100,00 |
| 02.07.2025 | 10,67 | 10,78 | 10,59 | 10,63 | -0,75% | 1.239.284,00 |
| 01.07.2025 | 10,71 | 10,81 | 10,69 | 10,71 | -0,74% | 409.548,00 |
| 30.06.2025 | 10,77 | 10,91 | 10,69 | 10,79 | 0,94% | 716.240,00 |
| 27.06.2025 | 10,77 | 10,86 | 10,56 | 10,69 | -0,19% | 948.656,00 |
| 26.06.2025 | 11,01 | 11,01 | 10,69 | 10,71 | -1,38% | 1.169.830,00 |
| 25.06.2025 | 11,03 | 11,03 | 10,77 | 10,86 | -1,36% | 836.913,00 |
| 24.06.2025 | 11,08 | 11,23 | 10,94 | 11,01 | 0,09% | 945.683,00 |
| 23.06.2025 | 10,93 | 11,11 | 10,84 | 11,00 | 0,18% | 850.793,00 |
| 20.06.2025 | 11,23 | 11,26 | 10,98 | 10,98 | -3,51% | 2.746.515,00 |
| 18.06.2025 | 11,35 | 11,43 | 11,24 | 11,38 | 0,71% | 1.793.008,00 |
| 17.06.2025 | 11,50 | 11,50 | 11,19 | 11,30 | -1,48% | 953.636,00 |
| 16.06.2025 | 11,26 | 11,49 | 11,23 | 11,47 | 3,43% | 1.120.755,00 |
| 13.06.2025 | 11,24 | 11,28 | 10,90 | 11,09 | -2,80% | 1.766.459,00 |
| 12.06.2025 | 10,80 | 11,51 | 10,69 | 11,41 | 8,98% | 3.275.726,00 |
| 11.06.2025 | 10,52 | 10,77 | 10,31 | 10,47 | 0,67% | 2.262.684,00 |
| 10.06.2025 | 10,41 | 10,44 | 10,22 | 10,40 | -0,10% | 941.837,00 |
| 09.06.2025 | 10,38 | 10,48 | 10,25 | 10,41 | 0,48% | 1.349.414,00 |
| 06.06.2025 | 10,37 | 10,41 | 10,19 | 10,36 | 0,68% | 1.580.581,00 |
| 05.06.2025 | 10,25 | 10,67 | 10,12 | 10,29 | 1,58% | 1.700.850,00 |
| 04.06.2025 | 10,42 | 10,47 | 10,02 | 10,13 | -2,50% | 1.306.512,00 |
| 03.06.2025 | 9,95 | 10,51 | 9,93 | 10,39 | 5,06% | 1.605.518,00 |
| 02.06.2025 | 9,77 | 9,89 | 9,62 | 9,89 | 1,33% | 942.428,00 |
| 30.05.2025 | 9,59 | 9,85 | 9,52 | 9,76 | 0,51% | 1.307.096,00 |
| 29.05.2025 | 9,79 | 9,79 | 9,59 | 9,71 | 0,52% | 1.166.904,00 |
| 28.05.2025 | 9,47 | 9,73 | 9,43 | 9,66 | 2,33% | 1.538.665,00 |
| 27.05.2025 | 9,16 | 9,48 | 9,15 | 9,44 | 3,17% | 775.462,00 |
| 23.05.2025 | 8,84 | 9,16 | 8,84 | 9,15 | 2,23% | 1.426.121,00 |
| 22.05.2025 | 8,83 | 8,96 | 8,73 | 8,95 | 0,90% | 625.596,00 |
| 21.05.2025 | 9,16 | 9,16 | 8,87 | 8,87 | -3,06% | 649.055,00 |
| 20.05.2025 | 8,99 | 9,16 | 8,94 | 9,15 | 2,12% | 922.670,00 |
| 19.05.2025 | 8,99 | 9,02 | 8,93 | 8,96 | -1,65% | 712.704,00 |
| 16.05.2025 | 9,12 | 9,18 | 9,00 | 9,11 | 0,11% | 789.463,00 |
| 15.05.2025 | 8,98 | 9,20 | 8,91 | 9,10 | 1,11% | 1.098.396,00 |
| 14.05.2025 | 9,11 | 9,18 | 8,93 | 9,00 | -1,64% | 890.933,00 |
| 13.05.2025 | 8,92 | 9,22 | 8,83 | 9,15 | 2,81% | 624.410,00 |
| 12.05.2025 | 8,85 | 8,94 | 8,73 | 8,90 | 2,77% | 600.639,00 |
| 09.05.2025 | 8,51 | 8,74 | 8,50 | 8,66 | 1,76% | 699.327,00 |