10,415€
-2,98%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 12,34 | 12,72 | 12,25 | 12,46 | 0,93% | 899,00 |
| 09.12.2024 | 12,60 | 13,08 | 12,24 | 12,35 | -3,31% | 6.672,00 |
| 06.12.2024 | 12,06 | 12,82 | 11,85 | 12,77 | 5,45% | 2.463,00 |
| 05.12.2024 | 11,09 | 12,17 | 11,03 | 12,11 | 8,95% | 933,00 |
| 04.12.2024 | 10,96 | 11,25 | 10,87 | 11,11 | 1,23% | 1.683,00 |
| 03.12.2024 | 10,95 | 11,15 | 10,79 | 10,98 | -0,45% | 3.319,00 |
| 02.12.2024 | 10,77 | 11,12 | 10,56 | 11,03 | 2,72% | 932,00 |
| 29.11.2024 | 10,54 | 10,78 | 10,46 | 10,74 | 1,42% | 5.503,00 |
| 28.11.2024 | 10,51 | 10,64 | 10,40 | 10,59 | 1,15% | 1.740,00 |
| 27.11.2024 | 10,40 | 10,53 | 10,23 | 10,47 | 1,04% | 1.051,00 |
| 26.11.2024 | 10,30 | 10,40 | 10,15 | 10,36 | 0,85% | 10,00 |
| 25.11.2024 | 10,23 | 10,43 | 10,14 | 10,27 | -0,63% | 1.211,00 |
| 22.11.2024 | 10,41 | 10,53 | 10,06 | 10,34 | -0,86% | 1.732,00 |
| 21.11.2024 | 9,75 | 10,43 | 9,73 | 10,43 | 6,92% | 2.984,00 |
| 20.11.2024 | 9,78 | 9,91 | 9,68 | 9,75 | -0,24% | 440,00 |
| 19.11.2024 | 9,63 | 9,85 | 9,58 | 9,77 | 0,35% | 80,00 |
| 18.11.2024 | 9,57 | 9,78 | 9,54 | 9,74 | -0,12% | 1.171,00 |
| 15.11.2024 | 9,77 | 9,98 | 9,56 | 9,75 | -1,22% | 214,00 |
| 14.11.2024 | 9,48 | 9,88 | 9,42 | 9,87 | 4,11% | 113,00 |
| 13.11.2024 | 9,45 | 9,56 | 9,24 | 9,48 | 0,55% | 467,00 |
| 12.11.2024 | 9,41 | 9,60 | 9,27 | 9,43 | 0,22% | 1.277,00 |
| 11.11.2024 | 9,61 | 9,69 | 9,29 | 9,41 | -2,33% | 6.859,00 |
| 08.11.2024 | 9,76 | 9,79 | 9,51 | 9,63 | -1,23% | 20,00 |
| 07.11.2024 | 9,71 | 9,95 | 9,51 | 9,75 | 0,33% | 565,00 |
| 06.11.2024 | 10,14 | 10,14 | 9,20 | 9,72 | -4,02% | 16.271,00 |
| 05.11.2024 | 9,44 | 10,16 | 9,08 | 10,13 | 6,73% | 1.600,00 |
| 04.11.2024 | 9,53 | 9,58 | 9,22 | 9,49 | 0,06% | 748,00 |
| 01.11.2024 | 9,60 | 9,71 | 9,42 | 9,48 | -1,34% | 263,00 |
| 31.10.2024 | 9,66 | 9,79 | 9,58 | 9,61 | -0,54% | 303,00 |
| 30.10.2024 | 9,34 | 9,76 | 9,31 | 9,66 | 3,62% | 2.009,00 |
| 29.10.2024 | 9,39 | 9,50 | 9,23 | 9,33 | -1,16% | 1.863,00 |
| 28.10.2024 | 9,26 | 9,51 | 9,20 | 9,44 | 0,19% | 115,00 |
| 25.10.2024 | 9,37 | 9,48 | 9,28 | 9,42 | 0,21% | 359,00 |
| 24.10.2024 | 9,43 | 9,48 | 9,29 | 9,40 | -0,19% | 536,00 |
| 23.10.2024 | 9,52 | 9,61 | 9,32 | 9,42 | -1,28% | 1.426,00 |
| 22.10.2024 | 9,50 | 9,56 | 9,36 | 9,54 | 0,19% | 1.000,00 |
| 21.10.2024 | 9,65 | 9,71 | 9,43 | 9,52 | -1,28% | 1.220,00 |
| 18.10.2024 | 9,62 | 9,99 | 9,60 | 9,64 | -0,62% | 4.515,00 |
| 17.10.2024 | 9,73 | 9,83 | 9,61 | 9,70 | -0,20% | 713,00 |
| 16.10.2024 | 9,41 | 9,76 | 9,36 | 9,72 | 3,10% | 3.599,00 |
| 15.10.2024 | 9,23 | 9,50 | 9,22 | 9,43 | -0,04% | 417,00 |
| 14.10.2024 | 9,40 | 9,54 | 9,30 | 9,43 | -0,11% | 520,00 |
| 11.10.2024 | 9,35 | 9,56 | 9,23 | 9,44 | 0,58% | 465,00 |
| 10.10.2024 | 9,34 | 9,42 | 9,14 | 9,39 | 0,74% | 1.644,00 |
| 09.10.2024 | 9,45 | 9,50 | 9,29 | 9,32 | -1,19% | 245,00 |
| 08.10.2024 | 9,43 | 9,74 | 9,24 | 9,43 | -0,81% | 7.066,00 |
| 07.10.2024 | 9,66 | 9,91 | 9,39 | 9,51 | -2,14% | 975,00 |
| 04.10.2024 | 9,44 | 9,76 | 9,30 | 9,72 | 2,40% | 1.229,00 |
| 03.10.2024 | 9,47 | 9,53 | 9,35 | 9,49 | 0,03% | 514,00 |
| 02.10.2024 | 9,62 | 9,70 | 9,35 | 9,49 | -0,73% | 201,00 |
| 01.10.2024 | 9,30 | 9,58 | 9,18 | 9,56 | 2,73% | 506,00 |
| 30.09.2024 | 9,32 | 9,33 | 9,11 | 9,30 | 0,19% | 20,00 |