11,938€
4,23%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,84 | 12,06 | 11,69 | 11,94 | 4,23% | 208,00 |
| 13.02.2026 | 11,26 | 11,55 | 11,22 | 11,45 | 2,69% | 673,00 |
| 12.02.2026 | 11,40 | 11,52 | 10,95 | 11,15 | -0,76% | - |
| 11.02.2026 | 11,14 | 11,37 | 11,00 | 11,24 | 1,56% | 1,00 |
| 10.02.2026 | 11,33 | 11,49 | 10,92 | 11,07 | -2,01% | 90,00 |
| 09.02.2026 | 11,12 | 11,43 | 11,02 | 11,29 | 2,31% | 1.317,00 |
| 06.02.2026 | 10,38 | 11,04 | 10,35 | 11,04 | 3,93% | 3.865,00 |
| 05.02.2026 | 10,66 | 10,72 | 10,43 | 10,62 | -0,52% | 3.020,00 |
| 04.02.2026 | 11,03 | 11,18 | 10,64 | 10,68 | -3,42% | 727,00 |
| 03.02.2026 | 10,82 | 11,20 | 10,77 | 11,05 | 0,61% | 80,00 |
| 02.02.2026 | 10,46 | 10,99 | 10,43 | 10,99 | 1,57% | 308,00 |
| 30.01.2026 | 11,49 | 11,59 | 10,77 | 10,82 | -5,38% | 1.164,00 |
| 29.01.2026 | 11,77 | 11,88 | 11,21 | 11,43 | -1,97% | 631,00 |
| 28.01.2026 | 11,52 | 11,71 | 11,39 | 11,66 | 1,75% | 477,00 |
| 27.01.2026 | 10,76 | 11,62 | 10,65 | 11,46 | 5,77% | 954,00 |
| 26.01.2026 | 10,77 | 11,12 | 10,63 | 10,84 | 0,46% | 15,00 |
| 23.01.2026 | 10,68 | 10,90 | 10,59 | 10,79 | 0,33% | 112,00 |
| 22.01.2026 | 10,65 | 11,03 | 10,62 | 10,75 | 1,03% | 280,00 |
| 21.01.2026 | 11,18 | 11,38 | 10,32 | 10,64 | -2,50% | 1.230,00 |
| 20.01.2026 | 10,69 | 10,93 | 10,54 | 10,91 | 1,89% | 1.447,00 |
| 19.01.2026 | 11,04 | 11,13 | 10,65 | 10,71 | 0,89% | 86,00 |
| 16.01.2026 | 10,52 | 10,67 | 10,37 | 10,62 | 1,53% | 830,00 |
| 15.01.2026 | 10,39 | 10,47 | 10,30 | 10,46 | 0,77% | - |
| 14.01.2026 | 10,43 | 10,50 | 10,38 | 10,38 | -0,93% | - |
| 13.01.2026 | 10,50 | 10,50 | 10,47 | 10,47 | -0,26% | - |
| 12.01.2026 | 10,65 | 10,65 | 10,46 | 10,50 | -1,52% | - |
| 09.01.2026 | 10,45 | 10,94 | 10,33 | 10,66 | 1,96% | - |
| 08.01.2026 | 10,55 | 10,66 | 10,38 | 10,46 | -1,37% | 18,00 |
| 07.01.2026 | 10,81 | 10,96 | 10,56 | 10,60 | -1,83% | 17,00 |
| 06.01.2026 | 10,96 | 11,05 | 10,80 | 10,80 | -0,99% | - |
| 05.01.2026 | 11,11 | 11,24 | 10,75 | 10,91 | -1,18% | 172,00 |
| 02.01.2026 | 10,78 | 11,11 | 10,65 | 11,04 | 1,99% | 635,00 |
| 30.12.2025 | 10,81 | 10,83 | 10,81 | 10,82 | 0,16% | - |
| 29.12.2025 | 10,92 | 11,00 | 10,72 | 10,81 | 0,44% | 777,00 |
| 23.12.2025 | 10,57 | 10,77 | 10,57 | 10,76 | 1,25% | 3.453,00 |
| 22.12.2025 | 10,75 | 10,81 | 10,51 | 10,63 | -0,89% | 346,00 |
| 19.12.2025 | 10,73 | 11,01 | 10,67 | 10,72 | 0,12% | 98,00 |
| 18.12.2025 | 10,90 | 11,02 | 10,67 | 10,71 | -1,81% | - |
| 17.12.2025 | 11,69 | 11,75 | 10,85 | 10,91 | -5,71% | - |
| 16.12.2025 | 11,64 | 11,67 | 11,48 | 11,57 | -1,24% | - |
| 15.12.2025 | 11,83 | 11,94 | 11,53 | 11,71 | -0,74% | - |
| 12.12.2025 | 12,30 | 12,32 | 11,80 | 11,80 | -4,03% | 1.328,00 |
| 11.12.2025 | 12,29 | 12,29 | 12,02 | 12,29 | -1,36% | 402,00 |
| 10.12.2025 | 12,57 | 12,68 | 12,14 | 12,46 | -1,52% | - |
| 09.12.2025 | 12,13 | 13,03 | 12,11 | 12,66 | 4,35% | 687,00 |
| 08.12.2025 | 12,07 | 12,19 | 11,94 | 12,13 | -0,12% | 626,00 |
| 05.12.2025 | 12,22 | 12,34 | 12,01 | 12,14 | -1,66% | - |
| 04.12.2025 | 12,04 | 12,35 | 11,93 | 12,35 | 3,00% | - |
| 03.12.2025 | 12,12 | 12,17 | 11,96 | 11,99 | -1,64% | - |
| 02.12.2025 | 12,27 | 12,41 | 12,11 | 12,19 | -0,49% | 244,00 |
| 01.12.2025 | 12,63 | 12,64 | 12,17 | 12,25 | -2,37% | 52,00 |
| 28.11.2025 | 12,21 | 12,65 | 12,16 | 12,55 | 2,91% | 870,00 |
| 27.11.2025 | 12,24 | 12,31 | 12,11 | 12,19 | -0,02% | 219,00 |
| 26.11.2025 | 12,10 | 12,25 | 11,95 | 12,19 | 0,74% | 398,00 |
| 25.11.2025 | 12,28 | 12,31 | 11,88 | 12,10 | -1,63% | 10,00 |
| 24.11.2025 | 11,91 | 12,34 | 11,81 | 12,30 | 2,20% | 339,00 |
| 21.11.2025 | 11,97 | 12,17 | 11,57 | 12,04 | -1,55% | 83,00 |
| 20.11.2025 | 12,59 | 12,93 | 12,21 | 12,23 | -2,65% | - |
| 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 |