7,690€
1,26%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,59 | 7,76 | 7,54 | 7,68 | 1,13% | 499,00 |
| 08.05.2025 | 7,57 | 7,73 | 7,36 | 7,59 | 0,60% | 280,00 |
| 07.05.2025 | 8,01 | 8,23 | 7,43 | 7,55 | -4,97% | 432,00 |
| 06.05.2025 | 8,13 | 8,22 | 7,89 | 7,94 | -1,45% | 452,00 |
| 05.05.2025 | 8,18 | 8,26 | 8,00 | 8,06 | -1,64% | 2.621,00 |
| 02.05.2025 | 7,98 | 8,22 | 7,85 | 8,20 | 4,38% | 555,00 |
| 30.04.2025 | 7,94 | 7,99 | 7,78 | 7,85 | -1,85% | 101,00 |
| 29.04.2025 | 7,87 | 8,01 | 7,78 | 8,00 | 1,57% | 992,00 |
| 28.04.2025 | 7,92 | 8,01 | 7,81 | 7,88 | -0,56% | 414,00 |
| 25.04.2025 | 7,78 | 7,94 | 7,66 | 7,92 | 2,52% | 140,00 |
| 24.04.2025 | 7,55 | 7,76 | 7,50 | 7,72 | 1,89% | 2,00 |
| 23.04.2025 | 7,57 | 7,81 | 7,44 | 7,58 | 1,34% | 62,00 |
| 22.04.2025 | 7,30 | 7,55 | 7,28 | 7,48 | -2,39% | 101,00 |
| 17.04.2025 | 7,67 | 7,82 | 7,57 | 7,66 | 1,22% | 139,00 |
| 16.04.2025 | 7,51 | 7,68 | 7,47 | 7,57 | 0,68% | - |
| 15.04.2025 | 7,73 | 7,83 | 7,47 | 7,52 | -2,58% | 315,00 |
| 14.04.2025 | 7,64 | 7,85 | 7,59 | 7,72 | 0,94% | - |
| 11.04.2025 | 7,56 | 7,69 | 7,42 | 7,65 | 0,45% | 393,00 |
| 10.04.2025 | 8,01 | 8,03 | 7,40 | 7,61 | -5,53% | 84,00 |
| 09.04.2025 | 7,32 | 8,19 | 7,19 | 8,06 | 8,45% | 161,00 |
| 08.04.2025 | 7,62 | 7,89 | 7,34 | 7,43 | -2,54% | 565,00 |
| 07.04.2025 | 7,26 | 7,88 | 7,15 | 7,63 | 2,38% | 353,00 |
| 04.04.2025 | 8,33 | 8,36 | 7,42 | 7,45 | -10,69% | 1.005,00 |
| 03.04.2025 | 8,62 | 8,67 | 8,27 | 8,34 | -5,39% | 2.297,00 |
| 02.04.2025 | 8,77 | 8,84 | 8,62 | 8,82 | 0,70% | 135,00 |
| 01.04.2025 | 8,66 | 8,81 | 8,49 | 8,76 | 1,32% | 248,00 |
| 31.03.2025 | 8,75 | 8,82 | 8,50 | 8,64 | -1,17% | 171,00 |
| 28.03.2025 | 8,71 | 8,87 | 8,64 | 8,74 | 0,34% | 126,00 |
| 27.03.2025 | 8,85 | 8,95 | 8,69 | 8,71 | -2,56% | - |
| 26.03.2025 | 9,11 | 9,18 | 8,90 | 8,94 | -1,75% | 384,00 |
| 25.03.2025 | 9,05 | 9,13 | 8,90 | 9,10 | 0,55% | 42,00 |
| 24.03.2025 | 9,01 | 9,24 | 8,96 | 9,05 | -0,18% | 350,00 |
| 21.03.2025 | 9,02 | 9,08 | 8,88 | 9,07 | 0,67% | 530,00 |
| 20.03.2025 | 9,00 | 9,10 | 8,97 | 9,01 | 0,22% | 160,00 |
| 19.03.2025 | 8,75 | 9,00 | 8,62 | 8,99 | 2,74% | - |
| 18.03.2025 | 8,90 | 8,96 | 8,62 | 8,75 | -1,36% | 4,00 |
| 17.03.2025 | 8,80 | 8,88 | 8,66 | 8,87 | 1,22% | 21,00 |
| 14.03.2025 | 8,71 | 8,77 | 8,63 | 8,76 | 1,11% | 199,00 |
| 13.03.2025 | 8,86 | 8,98 | 8,63 | 8,67 | -2,05% | 435,00 |
| 12.03.2025 | 8,57 | 9,02 | 8,55 | 8,85 | 3,47% | 120,00 |
| 11.03.2025 | 8,07 | 8,60 | 7,97 | 8,55 | 5,88% | 449,00 |
| 10.03.2025 | 8,59 | 8,70 | 7,87 | 8,07 | -5,97% | 996,00 |
| 07.03.2025 | 8,67 | 8,80 | 8,53 | 8,59 | -1,39% | 270,00 |
| 06.03.2025 | 9,12 | 9,14 | 8,61 | 8,71 | -4,45% | 134,00 |
| 05.03.2025 | 9,10 | 9,26 | 8,92 | 9,11 | -0,16% | 230,00 |
| 04.03.2025 | 9,61 | 9,64 | 9,13 | 9,13 | -5,22% | 444,00 |
| 03.03.2025 | 9,92 | 10,05 | 9,55 | 9,63 | -3,37% | 122,00 |
| 28.02.2025 | 9,75 | 10,00 | 9,64 | 9,97 | 2,04% | 115,00 |
| 27.02.2025 | 10,25 | 10,69 | 9,73 | 9,77 | -4,58% | 18,00 |
| 26.02.2025 | 10,13 | 10,45 | 10,03 | 10,24 | 1,34% | 215,00 |
| 25.02.2025 | 10,32 | 10,46 | 9,93 | 10,10 | -1,70% | 713,00 |
| 24.02.2025 | 10,38 | 10,51 | 10,20 | 10,28 | -1,13% | 21,00 |
| 21.02.2025 | 10,74 | 11,12 | 10,40 | 10,40 | -3,17% | 1.299,00 |
| 20.02.2025 | 10,11 | 10,94 | 10,08 | 10,74 | 6,31% | 30,00 |
| 19.02.2025 | 10,16 | 10,23 | 10,01 | 10,10 | -0,25% | 151,00 |
| 18.02.2025 | 10,07 | 10,37 | 10,04 | 10,12 | -0,15% | 763,00 |
| 17.02.2025 | 10,09 | 10,21 | 9,98 | 10,14 | 1,35% | 34,00 |
| 14.02.2025 | 9,97 | 10,08 | 9,79 | 10,00 | 0,67% | 3.589,00 |
| 13.02.2025 | 9,93 | 10,22 | 9,82 | 9,94 | -1,14% | 317,00 |
| 12.02.2025 | 10,19 | 10,25 | 9,94 | 10,05 | -1,39% | 178,00 |
| 11.02.2025 | 10,44 | 10,51 | 10,05 | 10,19 | -2,23% | 1.464,00 |
| 10.02.2025 | 10,56 | 10,62 | 10,41 | 10,43 | -0,81% | - |
| 07.02.2025 | 10,51 | 10,63 | 10,30 | 10,51 | 0,48% | 133,00 |
| 06.02.2025 | 10,60 | 10,68 | 10,30 | 10,46 | -0,10% | 1.120,00 |
| 05.02.2025 | 10,75 | 10,83 | 10,36 | 10,47 | -2,70% | 764,00 |
| 04.02.2025 | 10,69 | 11,00 | 10,59 | 10,76 | -0,14% | - |
| 03.02.2025 | 11,32 | 11,47 | 10,56 | 10,78 | -2,86% | 1.990,00 |
| 31.01.2025 | 11,15 | 11,33 | 10,98 | 11,09 | -0,09% | 846,00 |
| 30.01.2025 | 10,47 | 11,18 | 10,43 | 11,10 | 5,89% | 545,00 |
| 29.01.2025 | 10,16 | 10,54 | 10,06 | 10,49 | 2,69% | 3.240,00 |
| 28.01.2025 | 10,28 | 10,75 | 9,71 | 10,21 | 0,12% | 3.502,00 |
| 27.01.2025 | 12,85 | 12,95 | 10,07 | 10,20 | -20,64% | 10.803,00 |
| 24.01.2025 | 12,86 | 13,00 | 12,70 | 12,85 | -0,29% | 1.302,00 |
| 23.01.2025 | 13,21 | 13,39 | 12,54 | 12,89 | -2,66% | 54,00 |
| 22.01.2025 | 13,82 | 13,87 | 13,21 | 13,24 | -4,56% | 2.155,00 |
| 21.01.2025 | 14,15 | 14,15 | 13,73 | 13,87 | -0,89% | 2.214,00 |
| 20.01.2025 | 13,84 | 14,24 | 13,61 | 14,00 | 0,47% | 1.491,00 |
| 17.01.2025 | 13,36 | 14,02 | 13,22 | 13,93 | 4,80% | 785,00 |
| 16.01.2025 | 12,83 | 13,37 | 12,68 | 13,30 | 3,73% | 549,00 |
| 15.01.2025 | 12,66 | 12,87 | 12,58 | 12,82 | 1,44% | 14,00 |
| 14.01.2025 | 12,62 | 12,77 | 12,28 | 12,64 | -0,28% | 2.202,00 |
| 13.01.2025 | 12,96 | 13,10 | 12,57 | 12,67 | -2,07% | 330,00 |
| 10.01.2025 | 12,86 | 12,97 | 12,48 | 12,94 | 0,72% | 1.011,00 |
| 09.01.2025 | 12,87 | 12,90 | 12,62 | 12,85 | -0,06% | 42,00 |
| 08.01.2025 | 13,19 | 13,28 | 12,41 | 12,85 | -2,28% | 2.485,00 |
| 07.01.2025 | 13,52 | 13,68 | 13,06 | 13,15 | -2,79% | 464,00 |
| 06.01.2025 | 13,73 | 14,06 | 13,19 | 13,53 | -2,05% | 1.081,00 |
| 03.01.2025 | 13,72 | 13,94 | 13,53 | 13,81 | 0,64% | 2.679,00 |
| 02.01.2025 | 13,88 | 13,88 | 13,47 | 13,73 | 2,39% | 2.518,00 |
| 30.12.2024 | 13,66 | 13,68 | 13,14 | 13,41 | -1,97% | 3.846,00 |
| 27.12.2024 | 13,43 | 13,74 | 13,43 | 13,68 | 0,40% | 3.121,00 |
| 23.12.2024 | 13,16 | 13,64 | 13,16 | 13,62 | 2,52% | 889,00 |
| 20.12.2024 | 13,41 | 13,59 | 12,86 | 13,29 | -1,15% | 6.001,00 |
| 19.12.2024 | 13,63 | 14,00 | 13,10 | 13,44 | -0,24% | 10.461,00 |
| 18.12.2024 | 13,64 | 14,00 | 13,28 | 13,47 | -1,34% | 2.304,00 |
| 17.12.2024 | 13,27 | 13,72 | 12,97 | 13,66 | 3,11% | 4.298,00 |
| 16.12.2024 | 12,71 | 13,28 | 12,33 | 13,24 | 3,62% | 8.148,00 |
| 13.12.2024 | 12,55 | 12,83 | 12,43 | 12,78 | 1,75% | 268,00 |
| 12.12.2024 | 12,56 | 12,74 | 12,44 | 12,56 | -0,12% | 1.055,00 |
| 11.12.2024 | 12,52 | 12,86 | 12,41 | 12,58 | 0,92% | 447,00 |