12,623€
0,50%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,59 | 12,63 | 12,57 | 12,62 | 0,50% | - |
| 19.11.2025 | 12,43 | 12,87 | 12,28 | 12,56 | -0,16% | 2,00 |
| 18.11.2025 | 12,25 | 12,63 | 12,18 | 12,58 | 2,69% | - |
| 17.11.2025 | 12,51 | 12,90 | 12,09 | 12,25 | -4,11% | 643,00 |
| 14.11.2025 | 12,48 | 12,81 | 12,09 | 12,78 | 4,86% | 150,00 |
| 13.11.2025 | 13,19 | 13,21 | 12,16 | 12,18 | -7,52% | 2.425,00 |
| 12.11.2025 | 13,55 | 13,55 | 13,16 | 13,17 | -1,64% | 244,00 |
| 11.11.2025 | 13,59 | 13,68 | 13,34 | 13,39 | -1,89% | 534,00 |
| 10.11.2025 | 14,05 | 14,30 | 13,40 | 13,65 | 1,62% | 228,00 |
| 07.11.2025 | 13,02 | 13,69 | 12,10 | 13,43 | 2,89% | 36,00 |
| 06.11.2025 | 14,71 | 14,71 | 11,52 | 13,06 | -11,67% | 2.817,00 |
| 05.11.2025 | 14,57 | 14,85 | 14,42 | 14,78 | 0,54% | 859,00 |
| 04.11.2025 | 15,26 | 15,27 | 14,69 | 14,70 | -4,67% | 1.235,00 |
| 03.11.2025 | 15,38 | 15,50 | 15,17 | 15,42 | 1,02% | 2.367,00 |
| 31.10.2025 | 15,26 | 15,44 | 15,16 | 15,27 | 0,53% | 165,00 |
| 30.10.2025 | 15,24 | 15,33 | 15,04 | 15,19 | -0,88% | 614,00 |
| 29.10.2025 | 14,77 | 15,33 | 14,59 | 15,32 | 3,97% | 1.624,00 |
| 28.10.2025 | 14,55 | 14,90 | 14,39 | 14,74 | 0,44% | 697,00 |
| 27.10.2025 | 14,82 | 14,97 | 14,41 | 14,67 | -0,63% | 5.050,00 |
| 24.10.2025 | 14,98 | 15,03 | 14,72 | 14,76 | -0,61% | 3.642,00 |
| 23.10.2025 | 14,83 | 14,98 | 14,40 | 14,85 | 2,47% | 1.134,00 |
| 22.10.2025 | 14,47 | 14,83 | 13,98 | 14,50 | 1,35% | 94,00 |
| 21.10.2025 | 14,61 | 14,77 | 14,17 | 14,30 | -1,23% | 1.216,00 |
| 20.10.2025 | 14,33 | 14,67 | 14,19 | 14,48 | 1,15% | 689,00 |
| 17.10.2025 | 14,43 | 14,48 | 13,34 | 14,32 | -0,37% | 3.808,00 |
| 16.10.2025 | 14,67 | 14,73 | 14,21 | 14,37 | -1,96% | 993,00 |
| 15.10.2025 | 14,78 | 15,08 | 14,30 | 14,66 | 0,86% | 3.160,00 |
| 14.10.2025 | 14,81 | 15,18 | 14,00 | 14,53 | -3,34% | 6.285,00 |
| 13.10.2025 | 14,05 | 15,27 | 13,83 | 15,03 | 10,21% | 7.360,00 |
| 10.10.2025 | 13,52 | 13,87 | 13,25 | 13,64 | 1,24% | 3.563,00 |
| 09.10.2025 | 13,40 | 13,62 | 12,96 | 13,47 | 0,28% | 5.087,00 |
| 08.10.2025 | 12,95 | 13,53 | 12,92 | 13,44 | 4,74% | 3.940,00 |
| 07.10.2025 | 12,57 | 12,87 | 12,45 | 12,83 | 2,17% | 1.075,00 |
| 06.10.2025 | 12,23 | 12,69 | 12,19 | 12,56 | 1,97% | 6.096,00 |
| 03.10.2025 | 11,73 | 12,70 | 11,52 | 12,31 | 5,15% | 1.158,00 |
| 02.10.2025 | 11,77 | 11,84 | 11,65 | 11,71 | -0,64% | - |
| 01.10.2025 | 11,44 | 11,86 | 11,44 | 11,79 | 1,16% | 1.168,00 |
| 30.09.2025 | 11,65 | 11,76 | 11,50 | 11,65 | -0,43% | 206,00 |
| 29.09.2025 | 11,61 | 11,81 | 11,53 | 11,70 | 0,99% | 112,00 |
| 26.09.2025 | 11,55 | 11,62 | 11,33 | 11,59 | 1,20% | 900,00 |
| 25.09.2025 | 11,60 | 11,73 | 11,45 | 11,45 | -1,61% | - |
| 24.09.2025 | 11,50 | 11,70 | 11,46 | 11,64 | 0,74% | - |
| 23.09.2025 | 11,72 | 11,83 | 11,52 | 11,55 | -0,56% | 73,00 |
| 22.09.2025 | 11,67 | 11,68 | 11,28 | 11,62 | 0,74% | 1.629,00 |
| 19.09.2025 | 11,41 | 11,54 | 11,29 | 11,53 | 0,74% | 417,00 |
| 18.09.2025 | 11,06 | 11,53 | 10,94 | 11,45 | 2,95% | - |
| 17.09.2025 | 10,90 | 11,16 | 10,71 | 11,12 | 2,35% | 828,00 |
| 16.09.2025 | 11,05 | 11,10 | 10,79 | 10,86 | -1,16% | 39,00 |
| 15.09.2025 | 10,83 | 11,07 | 10,71 | 10,99 | 1,55% | 1.492,00 |
| 11.09.2025 | 10,83 | 10,85 | 10,80 | 10,82 | 2,03% | - |
| 10.09.2025 | 10,60 | 10,71 | 10,57 | 10,61 | 0,62% | 15,00 |
| 09.09.2025 | 10,47 | 10,67 | 10,40 | 10,54 | 0,98% | 4,00 |
| 08.09.2025 | 10,54 | 10,65 | 10,44 | 10,44 | -0,33% | 18,00 |
| 05.09.2025 | 10,39 | 10,49 | 10,25 | 10,48 | 0,65% | - |
| 04.09.2025 | 10,29 | 10,41 | 10,25 | 10,41 | 0,73% | 258,00 |
| 03.09.2025 | 10,38 | 10,46 | 10,27 | 10,33 | -0,55% | - |
| 02.09.2025 | 10,60 | 10,74 | 10,26 | 10,39 | -1,42% | - |
| 01.09.2025 | 10,50 | 10,63 | 10,44 | 10,54 | 0,29% | 107,00 |
| 29.08.2025 | 10,82 | 10,84 | 10,44 | 10,51 | -2,75% | 65,00 |
| 28.08.2025 | 10,35 | 10,83 | 10,34 | 10,81 | 4,22% | 46,00 |
| 27.08.2025 | 10,54 | 10,62 | 10,33 | 10,37 | -1,52% | - |
| 26.08.2025 | 10,39 | 10,53 | 10,34 | 10,53 | 0,50% | 151,00 |
| 25.08.2025 | 10,35 | 10,50 | 10,25 | 10,48 | 1,28% | 15,00 |
| 22.08.2025 | 10,65 | 10,66 | 10,30 | 10,35 | -2,52% | - |
| 21.08.2025 | 10,59 | 10,80 | 10,37 | 10,61 | 0,59% | 923,00 |
| 20.08.2025 | 10,66 | 10,71 | 10,40 | 10,55 | -0,80% | - |
| 19.08.2025 | 10,70 | 10,83 | 10,56 | 10,64 | -0,86% | 304,00 |
| 18.08.2025 | 10,53 | 10,81 | 10,51 | 10,73 | 1,59% | 135,00 |
| 15.08.2025 | 10,70 | 10,79 | 10,53 | 10,56 | -1,49% | 598,00 |
| 14.08.2025 | 10,49 | 10,84 | 10,40 | 10,72 | 2,34% | 199,00 |
| 13.08.2025 | 10,48 | 10,54 | 10,32 | 10,48 | -0,21% | 120,00 |
| 12.08.2025 | 10,34 | 10,54 | 10,24 | 10,50 | 1,47% | 11,00 |
| 11.08.2025 | 10,34 | 10,45 | 10,24 | 10,35 | -0,50% | 1,00 |
| 08.08.2025 | 10,31 | 10,46 | 10,24 | 10,40 | 0,87% | 1.368,00 |
| 07.08.2025 | 10,48 | 10,50 | 10,19 | 10,31 | -1,25% | 629,00 |
| 06.08.2025 | 10,46 | 10,52 | 10,26 | 10,44 | 0,02% | - |
| 05.08.2025 | 10,86 | 10,88 | 10,38 | 10,44 | -3,56% | 1.506,00 |
| 04.08.2025 | 10,70 | 10,87 | 10,54 | 10,82 | 1,15% | 1,00 |
| 01.08.2025 | 10,56 | 10,96 | 10,34 | 10,70 | 1,49% | 439,00 |
| 31.07.2025 | 10,70 | 10,80 | 10,47 | 10,54 | -1,86% | - |
| 30.07.2025 | 10,49 | 10,87 | 10,40 | 10,74 | 2,65% | 84,00 |
| 29.07.2025 | 10,50 | 10,69 | 10,42 | 10,46 | -0,55% | 157,00 |
| 28.07.2025 | 10,49 | 10,69 | 10,29 | 10,52 | 0,74% | 29,00 |
| 25.07.2025 | 10,52 | 10,54 | 10,37 | 10,44 | -0,29% | 12,00 |
| 24.07.2025 | 10,70 | 10,79 | 10,44 | 10,47 | -1,94% | - |
| 23.07.2025 | 10,47 | 10,81 | 10,32 | 10,68 | 2,18% | 241,00 |
| 22.07.2025 | 10,44 | 10,49 | 10,26 | 10,45 | -0,31% | 86,00 |
| 21.07.2025 | 10,63 | 10,70 | 10,29 | 10,49 | -1,27% | 305,00 |
| 18.07.2025 | 10,46 | 10,99 | 10,43 | 10,62 | 1,85% | 200,00 |
| 17.07.2025 | 10,29 | 10,49 | 10,19 | 10,43 | 1,56% | - |
| 16.07.2025 | 10,11 | 10,37 | 9,97 | 10,27 | 1,68% | 226,00 |
| 15.07.2025 | 9,93 | 10,21 | 9,90 | 10,10 | 1,26% | 17,00 |
| 14.07.2025 | 9,79 | 10,07 | 9,73 | 9,97 | 2,65% | 39,00 |
| 11.07.2025 | 9,58 | 9,94 | 9,44 | 9,71 | 1,52% | 1.086,00 |
| 10.07.2025 | 9,02 | 9,57 | 8,93 | 9,57 | 6,15% | 1.213,00 |
| 09.07.2025 | 8,89 | 9,06 | 8,87 | 9,02 | 1,47% | 292,00 |
| 08.07.2025 | 9,02 | 9,06 | 8,80 | 8,88 | -1,81% | - |
| 07.07.2025 | 9,05 | 9,21 | 8,99 | 9,05 | -0,06% | - |
| 04.07.2025 | 9,23 | 9,25 | 9,05 | 9,05 | -2,40% | - |
| 03.07.2025 | 8,99 | 9,39 | 8,97 | 9,28 | 3,03% | 467,00 |