10,973€
-0,63%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 11,02 | 11,11 | 10,92 | 11,03 | -0,14% | 3,00 |
| 14.08.2026 | 10,96 | 11,13 | 10,86 | 11,04 | 1,08% | 7,00 |
| 13.08.2026 | 10,77 | 10,95 | 10,69 | 10,93 | 1,42% | 684,00 |
| 12.08.2026 | 10,84 | 10,97 | 10,70 | 10,77 | -0,21% | 26,00 |
| 11.08.2026 | 10,64 | 10,86 | 10,60 | 10,80 | 1,27% | - |
| 10.08.2026 | 10,79 | 10,86 | 10,59 | 10,66 | -0,84% | 67,00 |
| 07.08.2026 | 10,85 | 10,99 | 10,73 | 10,75 | -1,22% | 339,00 |
| 06.08.2026 | 10,96 | 11,05 | 10,78 | 10,88 | -1,11% | 67,00 |
| 05.08.2026 | 11,03 | 11,18 | 10,96 | 11,01 | -1,15% | 1,00 |
| 04.08.2026 | 10,75 | 11,13 | 10,57 | 11,13 | 3,80% | 199,00 |
| 03.08.2026 | 10,85 | 10,97 | 10,52 | 10,73 | -1,63% | 539,00 |
| 31.07.2026 | 11,10 | 11,46 | 10,84 | 10,90 | -2,29% | 66,00 |
| 30.07.2026 | 10,86 | 11,21 | 10,77 | 11,16 | 1,73% | - |
| 29.07.2026 | 11,31 | 11,38 | 10,84 | 10,97 | -2,14% | 1.069,00 |
| 28.07.2026 | 11,84 | 11,88 | 11,12 | 11,21 | -5,16% | 150,00 |
| 27.07.2026 | 11,83 | 12,03 | 11,70 | 11,82 | -3,12% | - |
| 24.07.2026 | 12,39 | 12,40 | 12,20 | 12,20 | -1,63% | - |
| 23.07.2026 | 12,35 | 12,53 | 12,23 | 12,40 | 0,96% | - |
| 22.07.2026 | 12,27 | 12,42 | 11,97 | 12,28 | 0,18% | 252,00 |
| 21.07.2026 | 12,01 | 12,27 | 11,96 | 12,26 | 2,94% | 13,00 |
| 20.07.2026 | 11,44 | 11,96 | 11,33 | 11,91 | 2,72% | 1.861,00 |
| 17.07.2026 | 11,58 | 11,67 | 11,41 | 11,60 | 0,22% | - |
| 16.07.2026 | 11,82 | 11,90 | 11,56 | 11,57 | -2,69% | - |
| 15.07.2026 | 12,18 | 12,35 | 11,78 | 11,89 | -2,66% | 572,00 |
| 14.07.2026 | 12,31 | 12,41 | 12,21 | 12,22 | -0,35% | - |
| 13.07.2026 | 12,63 | 12,63 | 12,22 | 12,26 | -2,23% | 210,00 |
| 10.07.2026 | 12,69 | 12,74 | 12,50 | 12,54 | -0,91% | - |
| 09.07.2026 | 12,67 | 13,00 | 12,51 | 12,65 | 2,22% | 700,00 |
| 08.07.2026 | 12,36 | 12,52 | 12,20 | 12,38 | 0,75% | 32,00 |
| 07.07.2026 | 11,94 | 12,33 | 11,84 | 12,29 | 1,63% | 10,00 |
| 06.07.2026 | 12,01 | 12,22 | 11,93 | 12,09 | 0,83% | 258,00 |
| 03.07.2026 | 11,80 | 12,08 | 11,65 | 11,99 | 2,06% | 33,00 |
| 02.07.2026 | 11,94 | 12,09 | 11,66 | 11,75 | -0,78% | - |
| 01.07.2026 | 12,09 | 12,12 | 11,79 | 11,84 | -2,11% | 332,00 |
| 30.06.2026 | 11,94 | 12,21 | 11,83 | 12,09 | 1,64% | - |
| 29.06.2026 | 12,11 | 12,19 | 11,80 | 11,90 | -1,45% | 33,00 |
| 26.06.2026 | 12,07 | 12,17 | 11,91 | 12,07 | 0,37% | 579,00 |
| 25.06.2026 | 12,01 | 12,07 | 11,99 | 12,03 | -0,54% | - |
| 24.06.2026 | 12,01 | 12,26 | 11,88 | 12,09 | 1,17% | 689,00 |
| 23.06.2026 | 12,07 | 12,17 | 11,92 | 11,95 | -1,97% | 7,00 |
| 22.06.2026 | 11,98 | 12,27 | 11,92 | 12,19 | 1,56% | 1,00 |
| 19.06.2026 | 12,05 | 12,09 | 11,89 | 12,01 | 0,61% | 76,00 |
| 18.06.2026 | 11,71 | 12,08 | 11,62 | 11,93 | -0,04% | 20,00 |
| 17.06.2026 | 11,60 | 11,94 | 11,53 | 11,94 | 3,42% | 2.362,00 |
| 16.06.2026 | 11,68 | 11,80 | 11,51 | 11,54 | -1,51% | 59,00 |
| 15.06.2026 | 11,58 | 11,75 | 11,46 | 11,72 | 1,56% | 2.778,00 |
| 12.06.2026 | 11,54 | 11,79 | 11,42 | 11,54 | -0,65% | 77,00 |
| 11.06.2026 | 10,74 | 11,69 | 10,37 | 11,62 | 9,21% | 777,00 |
| 10.06.2026 | 10,79 | 10,96 | 10,64 | 10,64 | -1,30% | 133,00 |
| 09.06.2026 | 10,81 | 11,08 | 10,65 | 10,78 | -1,28% | 958,00 |
| 08.06.2026 | 11,46 | 11,56 | 10,81 | 10,92 | -1,78% | 264,00 |
| 05.06.2026 | 11,15 | 11,17 | 10,85 | 11,11 | 0,63% | 18,00 |
| 04.06.2026 | 11,87 | 11,87 | 10,90 | 11,04 | -11,22% | 235,00 |
| 03.06.2026 | 12,41 | 12,86 | 12,30 | 12,44 | 0,08% | 493,00 |
| 02.06.2026 | 12,15 | 12,56 | 11,98 | 12,43 | 1,93% | 1.582,00 |
| 01.06.2026 | 12,29 | 12,36 | 11,99 | 12,19 | 0,62% | 123,00 |
| 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 |