12,105$
0,21%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 12,04 | 12,19 | 11,94 | 12,08 | 0,50% | 1.034.233,00 |
07.08.2025 | 12,15 | 12,19 | 11,88 | 12,02 | -1,23% | 845.942,00 |
06.08.2025 | 12,10 | 12,25 | 11,94 | 12,17 | 0,83% | 1.071.860,00 |
05.08.2025 | 12,46 | 12,57 | 12,01 | 12,07 | -3,59% | 1.702.057,00 |
04.08.2025 | 12,38 | 12,57 | 12,25 | 12,52 | 1,21% | 683.753,00 |
01.08.2025 | 12,00 | 12,66 | 11,86 | 12,37 | 2,66% | 1.472.286,00 |
31.07.2025 | 12,23 | 12,33 | 11,95 | 12,05 | -1,79% | 1.627.798,00 |
30.07.2025 | 12,15 | 12,49 | 12,08 | 12,27 | 1,07% | 1.248.410,00 |
29.07.2025 | 12,20 | 12,33 | 12,02 | 12,14 | -0,49% | 1.226.312,00 |
28.07.2025 | 12,29 | 12,31 | 11,98 | 12,20 | -0,57% | 1.377.558,00 |
25.07.2025 | 12,29 | 12,31 | 12,15 | 12,27 | -0,41% | 1.012.722,00 |
24.07.2025 | 12,61 | 12,68 | 12,28 | 12,32 | -2,14% | 1.032.934,00 |
23.07.2025 | 12,44 | 12,70 | 12,35 | 12,59 | 2,44% | 885.384,00 |
22.07.2025 | 12,08 | 12,29 | 11,99 | 12,29 | 0,33% | 676.460,00 |
21.07.2025 | 12,31 | 12,40 | 12,02 | 12,25 | -0,89% | 1.424.909,00 |
18.07.2025 | 12,55 | 12,81 | 12,29 | 12,36 | 2,32% | 1.575.902,00 |
17.07.2025 | 11,95 | 12,16 | 11,80 | 12,08 | 1,09% | 1.036.424,00 |
16.07.2025 | 11,70 | 12,06 | 11,55 | 11,95 | 2,05% | 1.415.839,00 |
15.07.2025 | 11,64 | 11,84 | 11,56 | 11,71 | 0,77% | 1.100.086,00 |
14.07.2025 | 11,38 | 11,76 | 11,34 | 11,62 | 1,84% | 1.355.515,00 |
11.07.2025 | 11,14 | 11,63 | 11,05 | 11,41 | 1,88% | 1.151.275,00 |
10.07.2025 | 10,55 | 11,22 | 10,53 | 11,20 | 5,96% | 1.244.539,00 |
09.07.2025 | 10,46 | 10,62 | 10,38 | 10,57 | 1,44% | 758.791,00 |
08.07.2025 | 10,52 | 10,60 | 10,28 | 10,42 | -1,70% | 791.973,00 |
07.07.2025 | 10,71 | 10,82 | 10,53 | 10,60 | -3,55% | 773.890,00 |
03.07.2025 | 10,62 | 11,03 | 10,60 | 10,99 | 3,39% | 519.100,00 |
02.07.2025 | 10,67 | 10,78 | 10,59 | 10,63 | -0,75% | 1.387.592,00 |
01.07.2025 | 10,71 | 10,81 | 10,69 | 10,71 | -0,74% | 586.880,00 |
30.06.2025 | 10,77 | 10,91 | 10,69 | 10,79 | 0,94% | 778.957,00 |
27.06.2025 | 10,77 | 10,86 | 10,56 | 10,69 | -0,19% | 1.211.044,00 |
26.06.2025 | 11,01 | 11,01 | 10,69 | 10,71 | -1,38% | 1.169.830,00 |
25.06.2025 | 11,03 | 11,03 | 10,77 | 10,86 | -1,36% | 953.117,00 |
24.06.2025 | 11,08 | 11,23 | 10,94 | 11,01 | 0,09% | 976.170,00 |
23.06.2025 | 10,93 | 11,11 | 10,84 | 11,00 | 0,18% | 1.092.532,00 |
20.06.2025 | 11,23 | 11,26 | 10,98 | 10,98 | -3,51% | 3.164.148,00 |
18.06.2025 | 11,35 | 11,43 | 11,24 | 11,38 | 0,71% | 1.793.008,00 |
17.06.2025 | 11,50 | 11,50 | 11,19 | 11,30 | -1,48% | 1.623.744,00 |
16.06.2025 | 11,26 | 11,49 | 11,23 | 11,47 | 3,43% | 1.703.520,00 |
13.06.2025 | 11,21 | 11,28 | 10,90 | 11,09 | -2,80% | 2.592.846,00 |
12.06.2025 | 10,80 | 11,51 | 10,69 | 11,41 | 8,98% | 3.548.948,00 |
11.06.2025 | 10,52 | 10,77 | 10,31 | 10,47 | 0,67% | 2.333.506,00 |
10.06.2025 | 10,41 | 10,44 | 10,22 | 10,40 | -0,10% | 1.892.749,00 |
09.06.2025 | 10,38 | 10,48 | 10,25 | 10,41 | 0,48% | 2.994.948,00 |
06.06.2025 | 10,34 | 10,41 | 10,19 | 10,36 | 0,68% | 2.341.012,00 |
05.06.2025 | 10,25 | 10,67 | 10,12 | 10,29 | 1,58% | 1.908.440,00 |
04.06.2025 | 10,42 | 10,47 | 10,02 | 10,13 | -2,50% | 1.310.244,00 |
03.06.2025 | 9,95 | 10,51 | 9,93 | 10,39 | 5,06% | 2.047.335,00 |
02.06.2025 | 9,77 | 9,89 | 9,62 | 9,89 | 1,33% | 1.108.598,00 |
30.05.2025 | 9,59 | 9,85 | 9,52 | 9,76 | 0,51% | 1.941.002,00 |
29.05.2025 | 9,79 | 9,79 | 9,59 | 9,71 | 0,52% | 1.790.476,00 |
28.05.2025 | 9,47 | 9,73 | 9,43 | 9,66 | 2,33% | 2.450.087,00 |
27.05.2025 | 9,16 | 9,48 | 9,15 | 9,44 | 3,17% | 2.402.440,00 |
23.05.2025 | 8,84 | 9,16 | 8,84 | 9,15 | 2,23% | 1.426.121,00 |
22.05.2025 | 8,83 | 8,96 | 8,73 | 8,95 | 0,90% | 703.489,00 |
21.05.2025 | 9,16 | 9,16 | 8,87 | 8,87 | -3,06% | 815.936,00 |
20.05.2025 | 8,99 | 9,16 | 8,94 | 9,15 | 2,12% | 1.704.893,00 |
19.05.2025 | 8,99 | 9,02 | 8,93 | 8,96 | -1,65% | 712.713,00 |
16.05.2025 | 9,13 | 9,18 | 9,00 | 9,11 | 0,11% | 824.843,00 |
15.05.2025 | 8,98 | 9,20 | 8,91 | 9,10 | 1,11% | 1.178.131,00 |
14.05.2025 | 9,11 | 9,18 | 8,93 | 9,00 | -1,64% | 1.343.319,00 |
13.05.2025 | 8,92 | 9,22 | 8,83 | 9,15 | 2,81% | 689.917,00 |
12.05.2025 | 8,85 | 8,94 | 8,73 | 8,90 | 2,77% | 1.094.482,00 |
09.05.2025 | 8,53 | 8,74 | 8,50 | 8,66 | 1,76% | 1.323.719,00 |
08.05.2025 | 8,60 | 8,67 | 8,34 | 8,51 | -0,12% | 874.663,00 |
07.05.2025 | 9,06 | 9,34 | 8,42 | 8,52 | -5,96% | 3.130.618,00 |
06.05.2025 | 9,05 | 9,14 | 8,96 | 9,06 | -0,77% | 940.337,00 |
05.05.2025 | 9,23 | 9,24 | 9,06 | 9,13 | -1,51% | 680.943,00 |
02.05.2025 | 9,14 | 9,30 | 9,05 | 9,27 | 2,43% | 664.076,00 |
01.05.2025 | 9,00 | 9,15 | 8,96 | 9,05 | 1,57% | 808.290,00 |
30.04.2025 | 8,96 | 9,02 | 8,85 | 8,91 | -1,98% | 819.418,00 |
29.04.2025 | 9,03 | 9,12 | 8,89 | 9,09 | 1,00% | 644.984,00 |
28.04.2025 | 9,05 | 9,07 | 8,91 | 9,00 | 0,11% | 1.136.105,00 |
25.04.2025 | 8,76 | 9,04 | 8,70 | 8,99 | 2,28% | 1.487.313,00 |
24.04.2025 | 8,64 | 8,83 | 8,60 | 8,79 | 2,57% | 937.795,00 |
23.04.2025 | 8,71 | 8,88 | 8,55 | 8,57 | 0,23% | 555.237,00 |
22.04.2025 | 8,55 | 8,65 | 8,46 | 8,55 | 1,42% | 1.172.636,00 |
21.04.2025 | 8,68 | 8,69 | 8,36 | 8,43 | -3,33% | 1.295.191,00 |
17.04.2025 | 8,64 | 8,88 | 8,63 | 8,72 | 0,58% | 1.025.465,00 |
16.04.2025 | 8,59 | 8,74 | 8,50 | 8,67 | 0,70% | 906.706,00 |
15.04.2025 | 8,72 | 8,76 | 8,43 | 8,61 | -1,71% | 2.070.905,00 |
14.04.2025 | 8,86 | 8,91 | 8,72 | 8,76 | 0,81% | 589.254,00 |
11.04.2025 | 8,54 | 8,70 | 8,47 | 8,69 | 2,00% | 739.643,00 |
10.04.2025 | 8,97 | 9,11 | 8,29 | 8,52 | -3,51% | 1.236.073,00 |
09.04.2025 | 8,14 | 8,94 | 7,94 | 8,83 | 8,21% | 1.922.183,00 |
08.04.2025 | 8,65 | 8,69 | 8,03 | 8,16 | -2,04% | 1.322.133,00 |
07.04.2025 | 7,93 | 8,63 | 7,82 | 8,33 | 2,08% | 935.575,00 |
04.04.2025 | 8,91 | 8,91 | 8,12 | 8,16 | -11,21% | 1.994.213,00 |
03.04.2025 | 9,35 | 9,61 | 9,12 | 9,19 | -3,97% | 1.127.851,00 |
02.04.2025 | 9,39 | 9,58 | 9,34 | 9,57 | 1,06% | 696.736,00 |
01.04.2025 | 9,33 | 9,51 | 9,18 | 9,47 | 1,28% | 694.038,00 |
31.03.2025 | 9,36 | 9,41 | 9,19 | 9,35 | -1,27% | 1.523.960,00 |
28.03.2025 | 9,34 | 9,60 | 9,34 | 9,47 | 0,64% | 1.124.040,00 |
27.03.2025 | 9,56 | 9,64 | 9,38 | 9,41 | -2,18% | 1.019.235,00 |
26.03.2025 | 9,83 | 9,88 | 9,56 | 9,62 | -2,04% | 847.642,00 |
25.03.2025 | 9,76 | 9,85 | 9,64 | 9,82 | 0,41% | 846.643,00 |
24.03.2025 | 9,83 | 9,99 | 9,70 | 9,78 | 0,41% | 1.351.226,00 |
21.03.2025 | 9,66 | 9,84 | 9,62 | 9,74 | -0,41% | 2.183.234,00 |
20.03.2025 | 9,74 | 9,86 | 9,72 | 9,78 | -0,10% | 560.206,00 |
19.03.2025 | 9,63 | 9,81 | 9,53 | 9,79 | 2,30% | 781.656,00 |
18.03.2025 | 9,60 | 9,67 | 9,40 | 9,57 | -1,24% | 792.986,00 |