12,203€
1,20%
Echtzeit-Aktienkurs TransAlta Corp
Bid:
Ask:
Aktienkurse zur TransAlta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,00 | 12,18 | 11,81 | 12,12 | 0,50% | 48,00 |
| 28.05.2026 | 12,01 | 12,10 | 11,88 | 12,06 | 0,31% | 150,00 |
| 27.05.2026 | 12,11 | 12,20 | 11,82 | 12,02 | -1,03% | 5,00 |
| 26.05.2026 | 11,80 | 12,15 | 11,70 | 12,15 | 3,34% | 866,00 |
| 25.05.2026 | 11,41 | 11,82 | 11,39 | 11,75 | -0,34% | 57,00 |
| 22.05.2026 | 11,64 | 11,89 | 11,58 | 11,79 | 4,75% | - |
| 21.05.2026 | 11,20 | 11,28 | 11,14 | 11,26 | 0,69% | - |
| 20.05.2026 | 11,07 | 11,26 | 10,90 | 11,18 | 1,15% | 348,00 |
| 19.05.2026 | 10,75 | 11,26 | 10,71 | 11,05 | 4,02% | 21,00 |
| 18.05.2026 | 11,05 | 11,12 | 10,59 | 10,63 | -2,41% | 81,00 |
| 15.05.2026 | 11,19 | 11,27 | 10,85 | 10,89 | -1,98% | 51,00 |
| 14.05.2026 | 10,87 | 11,16 | 10,77 | 11,11 | 2,44% | 1.485,00 |
| 13.05.2026 | 10,68 | 10,88 | 10,68 | 10,84 | 2,07% | - |
| 12.05.2026 | 10,91 | 11,02 | 10,48 | 10,62 | -3,15% | 608,00 |
| 11.05.2026 | 11,04 | 11,06 | 10,83 | 10,97 | 1,22% | - |
| 08.05.2026 | 10,84 | 10,93 | 10,61 | 10,84 | -0,30% | 21,00 |
| 07.05.2026 | 10,88 | 10,93 | 10,36 | 10,87 | -0,28% | 1.617,00 |
| 06.05.2026 | 10,66 | 11,22 | 10,27 | 10,90 | 0,88% | 15,00 |
| 05.05.2026 | 10,75 | 10,87 | 10,63 | 10,80 | 0,82% | 834,00 |
| 04.05.2026 | 10,61 | 10,84 | 10,47 | 10,72 | 1,28% | 936,00 |
| 30.04.2026 | 10,36 | 10,68 | 10,00 | 10,58 | 2,57% | 295,00 |
| 29.04.2026 | 10,83 | 11,00 | 10,22 | 10,32 | -4,97% | 29,00 |
| 28.04.2026 | 10,82 | 10,99 | 10,60 | 10,86 | 1,76% | 1.636,00 |
| 27.04.2026 | 10,81 | 10,87 | 10,59 | 10,67 | 1,74% | 335,00 |
| 24.04.2026 | 10,33 | 10,51 | 10,25 | 10,49 | 0,19% | 100,00 |
| 23.04.2026 | 10,53 | 10,73 | 10,46 | 10,47 | -0,81% | 195,00 |
| 22.04.2026 | 10,25 | 10,55 | 10,25 | 10,55 | 0,52% | - |
| 21.04.2026 | 10,74 | 10,80 | 10,49 | 10,50 | -2,82% | 399,00 |
| 20.04.2026 | 10,96 | 10,97 | 10,56 | 10,80 | 0,19% | 180,00 |
| 17.04.2026 | 11,44 | 11,52 | 10,73 | 10,78 | -5,31% | 20,00 |
| 16.04.2026 | 11,60 | 11,69 | 11,39 | 11,39 | -0,89% | - |
| 15.04.2026 | 11,41 | 11,78 | 11,29 | 11,49 | 0,75% | 193,00 |
| 14.04.2026 | 11,57 | 11,65 | 11,39 | 11,40 | -2,48% | 949,00 |
| 13.04.2026 | 12,08 | 12,25 | 11,68 | 11,69 | -2,44% | 254,00 |
| 10.04.2026 | 11,80 | 12,04 | 11,65 | 11,99 | 1,68% | 437,00 |
| 09.04.2026 | 11,91 | 12,19 | 11,74 | 11,79 | 0,43% | - |
| 08.04.2026 | 11,96 | 11,96 | 11,63 | 11,74 | -0,36% | 99,00 |
| 07.04.2026 | 11,84 | 11,94 | 11,68 | 11,78 | 1,60% | 19,00 |
| 02.04.2026 | 11,55 | 11,63 | 11,14 | 11,60 | 0,78% | 600,00 |
| 01.04.2026 | 11,29 | 11,59 | 11,12 | 11,51 | 1,39% | 34,00 |
| 31.03.2026 | 11,04 | 11,45 | 10,95 | 11,35 | 1,84% | 1.025,00 |
| 30.03.2026 | 11,22 | 11,35 | 11,00 | 11,14 | -0,13% | - |
| 27.03.2026 | 11,25 | 11,37 | 11,11 | 11,16 | -0,53% | - |
| 26.03.2026 | 11,36 | 11,43 | 11,16 | 11,22 | -0,31% | 125,00 |
| 25.03.2026 | 11,07 | 11,48 | 10,96 | 11,25 | 2,23% | 492,00 |
| 24.03.2026 | 10,36 | 11,16 | 10,28 | 11,01 | 7,08% | 966,00 |
| 23.03.2026 | 10,31 | 10,38 | 9,79 | 10,28 | -4,24% | 530,00 |
| 20.03.2026 | 10,73 | 10,81 | 10,68 | 10,74 | -1,08% | - |
| 19.03.2026 | 10,76 | 10,88 | 10,64 | 10,85 | -0,37% | 75,00 |
| 18.03.2026 | 10,84 | 11,04 | 10,81 | 10,89 | 0,67% | 475,00 |
| 17.03.2026 | 10,97 | 10,98 | 10,70 | 10,82 | -0,25% | 253,00 |
| 16.03.2026 | 10,87 | 11,02 | 10,70 | 10,85 | -2,60% | 1.646,00 |
| 13.03.2026 | 11,10 | 11,36 | 11,02 | 11,14 | -0,27% | 727,00 |
| 12.03.2026 | 11,29 | 11,33 | 10,93 | 11,17 | 0,81% | 243,00 |
| 11.03.2026 | 10,83 | 11,17 | 10,83 | 11,08 | 0,77% | - |
| 10.03.2026 | 11,04 | 11,12 | 10,83 | 10,99 | 1,76% | - |
| 09.03.2026 | 10,90 | 11,15 | 10,49 | 10,80 | -2,22% | 408,00 |
| 06.03.2026 | 11,51 | 11,84 | 11,02 | 11,05 | -2,26% | 944,00 |
| 05.03.2026 | 11,50 | 11,63 | 11,22 | 11,30 | -0,46% | 278,00 |
| 04.03.2026 | 11,63 | 11,71 | 11,32 | 11,36 | -2,57% | - |
| 03.03.2026 | 12,00 | 12,21 | 11,19 | 11,66 | -1,79% | 722,00 |
| 02.03.2026 | 11,91 | 12,14 | 11,09 | 11,87 | 1,91% | 4.069,00 |
| 27.02.2026 | 11,12 | 11,83 | 10,69 | 11,65 | 6,06% | 316,00 |
| 26.02.2026 | 10,88 | 11,00 | 10,63 | 10,98 | -0,11% | 774,00 |
| 25.02.2026 | 11,03 | 11,15 | 10,90 | 10,99 | -1,01% | - |
| 24.02.2026 | 10,91 | 11,11 | 10,85 | 11,11 | -3,22% | 501,00 |
| 23.02.2026 | 11,36 | 11,54 | 11,35 | 11,48 | 0,61% | 20,00 |
| 20.02.2026 | 11,45 | 11,55 | 11,26 | 11,41 | -0,18% | 123,00 |
| 19.02.2026 | 11,35 | 11,55 | 11,28 | 11,43 | -0,04% | 1.419,00 |
| 18.02.2026 | 11,36 | 11,52 | 11,29 | 11,43 | 0,55% | 1.182,00 |
| 17.02.2026 | 11,50 | 11,64 | 11,17 | 11,37 | -4,77% | 2.487,00 |
| 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 |