14,072$
1,16%
Echtzeit-Aktienkurs TransAlta Corp
Bid:
Ask:
Aktienkurse zur TransAlta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,80 | 14,17 | 13,75 | 13,85 | -0,43% | 2.226.935,00 |
| 19.12.2024 | 13,87 | 14,17 | 13,68 | 13,91 | -0,36% | 1.574.476,00 |
| 18.12.2024 | 14,21 | 14,64 | 13,88 | 13,96 | -2,58% | 2.290.608,00 |
| 17.12.2024 | 13,97 | 14,39 | 13,63 | 14,33 | 3,02% | 2.061.005,00 |
| 16.12.2024 | 13,40 | 13,96 | 13,29 | 13,91 | 3,88% | 1.304.307,00 |
| 13.12.2024 | 13,20 | 13,46 | 13,04 | 13,39 | 1,90% | 1.059.877,00 |
| 12.12.2024 | 13,17 | 13,34 | 13,09 | 13,14 | -0,38% | 905.776,00 |
| 11.12.2024 | 13,11 | 13,50 | 13,05 | 13,19 | 0,61% | 778.916,00 |
| 10.12.2024 | 13,04 | 13,38 | 12,88 | 13,11 | 0,61% | 1.214.277,00 |
| 09.12.2024 | 13,58 | 13,97 | 12,92 | 13,03 | -3,34% | 1.745.601,00 |
| 06.12.2024 | 12,72 | 13,54 | 12,54 | 13,48 | 5,39% | 2.921.103,00 |
| 05.12.2024 | 11,80 | 12,89 | 11,70 | 12,79 | 9,50% | 2.570.997,00 |
| 04.12.2024 | 11,59 | 11,81 | 11,44 | 11,68 | 1,30% | 891.284,00 |
| 03.12.2024 | 11,58 | 11,71 | 11,40 | 11,53 | -0,52% | 1.005.221,00 |
| 02.12.2024 | 11,20 | 11,67 | 11,15 | 11,59 | 2,93% | 1.254.706,00 |
| 29.11.2024 | 11,12 | 11,28 | 11,08 | 11,26 | 1,53% | 256.567,00 |
| 27.11.2024 | 10,95 | 11,13 | 10,75 | 11,09 | 2,02% | 860.293,00 |
| 26.11.2024 | 10,68 | 10,91 | 10,66 | 10,87 | 0,74% | 672.857,00 |
| 25.11.2024 | 10,52 | 10,95 | 10,47 | 10,79 | 0,37% | 479.040,00 |
| 22.11.2024 | 10,90 | 10,97 | 10,74 | 10,75 | -1,56% | 1.181.692,00 |
| 21.11.2024 | 10,28 | 10,93 | 10,25 | 10,92 | 6,23% | 2.302.472,00 |
| 20.11.2024 | 10,33 | 10,35 | 10,22 | 10,28 | -0,68% | 470.109,00 |
| 19.11.2024 | 10,31 | 10,36 | 10,16 | 10,35 | 0,49% | 479.675,00 |
| 18.11.2024 | 10,28 | 10,35 | 10,16 | 10,30 | 0,39% | 567.277,00 |
| 15.11.2024 | 10,45 | 10,51 | 10,08 | 10,26 | -1,06% | 1.039.714,00 |
| 14.11.2024 | 10,00 | 10,39 | 9,95 | 10,37 | 3,70% | 925.880,00 |
| 13.11.2024 | 10,03 | 10,12 | 9,97 | 10,00 | -0,10% | 634.137,00 |
| 12.11.2024 | 9,99 | 10,19 | 9,99 | 10,01 | -0,20% | 647.721,00 |
| 11.11.2024 | 10,27 | 10,31 | 9,98 | 10,03 | -2,62% | 843.044,00 |
| 08.11.2024 | 10,51 | 10,54 | 10,21 | 10,30 | -2,28% | 642.289,00 |
| 07.11.2024 | 10,40 | 10,74 | 10,27 | 10,54 | 1,05% | 2.239.395,00 |
| 06.11.2024 | 10,67 | 10,83 | 10,11 | 10,43 | -5,78% | 1.412.143,00 |
| 05.11.2024 | 10,00 | 11,11 | 9,18 | 11,07 | 7,58% | 1.581.292,00 |
| 04.11.2024 | 10,28 | 10,41 | 10,25 | 10,29 | 0,19% | 1.028.937,00 |
| 01.11.2024 | 10,49 | 10,49 | 10,22 | 10,27 | -1,53% | 880.292,00 |
| 31.10.2024 | 10,46 | 10,60 | 10,42 | 10,43 | -0,67% | 596.563,00 |
| 30.10.2024 | 10,16 | 10,60 | 10,11 | 10,50 | 4,06% | 1.043.299,00 |
| 29.10.2024 | 10,19 | 10,20 | 9,96 | 10,09 | -1,18% | 628.821,00 |
| 28.10.2024 | 10,18 | 10,30 | 10,16 | 10,21 | 0,49% | 437.372,00 |
| 25.10.2024 | 10,14 | 10,24 | 10,07 | 10,16 | 0,10% | 447.923,00 |
| 24.10.2024 | 10,16 | 10,24 | 10,07 | 10,15 | 0,10% | 599.815,00 |
| 23.10.2024 | 10,27 | 10,28 | 10,03 | 10,14 | -1,36% | 905.845,00 |
| 22.10.2024 | 10,25 | 10,33 | 10,16 | 10,28 | 0,00% | 406.858,00 |
| 21.10.2024 | 10,45 | 10,49 | 10,21 | 10,28 | -1,91% | 518.423,00 |
| 18.10.2024 | 10,49 | 10,59 | 10,44 | 10,48 | -0,29% | 461.075,00 |
| 17.10.2024 | 10,56 | 10,64 | 10,45 | 10,51 | -0,47% | 667.553,00 |
| 16.10.2024 | 10,31 | 10,60 | 10,27 | 10,56 | 2,92% | 536.896,00 |
| 15.10.2024 | 10,26 | 10,30 | 10,08 | 10,26 | 0,00% | 934.627,00 |
| 14.10.2024 | 10,30 | 10,33 | 10,14 | 10,26 | -0,68% | 396.514,00 |
| 11.10.2024 | 10,25 | 10,46 | 10,25 | 10,33 | 0,78% | 630.653,00 |
| 10.10.2024 | 10,18 | 10,28 | 10,11 | 10,25 | 0,49% | 731.221,00 |
| 09.10.2024 | 10,35 | 10,37 | 10,17 | 10,20 | -1,45% | 605.036,00 |
| 08.10.2024 | 10,45 | 10,52 | 10,34 | 10,35 | -0,96% | 658.122,00 |
| 07.10.2024 | 10,55 | 10,73 | 10,40 | 10,45 | -2,06% | 1.304.235,00 |
| 04.10.2024 | 10,46 | 10,68 | 10,35 | 10,67 | 2,01% | 664.008,00 |
| 03.10.2024 | 10,58 | 10,60 | 10,33 | 10,46 | -0,76% | 808.563,00 |
| 02.10.2024 | 10,54 | 10,58 | 10,38 | 10,54 | -0,38% | 1.192.851,00 |
| 01.10.2024 | 10,34 | 10,61 | 10,32 | 10,58 | 2,12% | 1.087.505,00 |
| 30.09.2024 | 10,37 | 10,42 | 10,26 | 10,36 | 0,00% | 403.608,00 |
| 27.09.2024 | 10,49 | 10,60 | 10,34 | 10,36 | -1,24% | 1.087.218,00 |
| 26.09.2024 | 10,38 | 10,51 | 10,23 | 10,49 | 1,25% | 1.204.509,00 |
| 25.09.2024 | 10,29 | 10,38 | 10,16 | 10,36 | 1,37% | 755.260,00 |
| 24.09.2024 | 10,07 | 10,26 | 10,05 | 10,22 | 1,59% | 798.719,00 |
| 23.09.2024 | 9,93 | 10,21 | 9,89 | 10,06 | 2,65% | 1.135.608,00 |
| 20.09.2024 | 9,32 | 9,91 | 9,25 | 9,80 | 5,38% | 1.617.334,00 |
| 19.09.2024 | 9,29 | 9,33 | 9,11 | 9,30 | 0,00% | 523.978,00 |
| 18.09.2024 | 9,38 | 9,55 | 9,29 | 9,30 | -1,38% | 656.423,00 |
| 17.09.2024 | 9,22 | 9,45 | 9,17 | 9,43 | 2,39% | 718.245,00 |
| 16.09.2024 | 9,12 | 9,22 | 9,08 | 9,21 | 0,99% | 480.163,00 |
| 13.09.2024 | 9,16 | 9,17 | 9,05 | 9,12 | -0,22% | 632.720,00 |
| 12.09.2024 | 9,05 | 9,18 | 9,02 | 9,14 | 1,22% | 314.037,00 |
| 11.09.2024 | 9,12 | 9,15 | 9,00 | 9,03 | -0,99% | 441.678,00 |
| 10.09.2024 | 9,05 | 9,12 | 8,97 | 9,12 | 0,77% | 497.823,00 |
| 09.09.2024 | 8,96 | 9,07 | 8,94 | 9,05 | 1,34% | 446.849,00 |
| 06.09.2024 | 8,95 | 9,02 | 8,87 | 8,93 | -0,33% | 481.158,00 |
| 05.09.2024 | 8,96 | 9,07 | 8,92 | 8,96 | 1,13% | 729.976,00 |
| 04.09.2024 | 8,70 | 8,86 | 8,69 | 8,86 | 2,19% | 597.524,00 |
| 03.09.2024 | 8,75 | 8,75 | 8,60 | 8,67 | -1,48% | 502.064,00 |
| 30.08.2024 | 8,86 | 8,88 | 8,75 | 8,80 | -0,79% | 321.928,00 |
| 29.08.2024 | 8,86 | 8,89 | 8,74 | 8,87 | 0,45% | 708.073,00 |
| 28.08.2024 | 9,02 | 9,02 | 8,81 | 8,83 | -1,78% | 572.813,00 |
| 27.08.2024 | 8,85 | 9,01 | 8,79 | 8,99 | 0,78% | 936.946,00 |
| 26.08.2024 | 8,78 | 9,01 | 8,78 | 8,92 | 2,06% | 1.028.311,00 |
| 23.08.2024 | 8,60 | 8,92 | 8,60 | 8,74 | 2,70% | 708.505,00 |
| 22.08.2024 | 8,50 | 8,56 | 8,45 | 8,51 | 0,24% | 478.833,00 |
| 21.08.2024 | 8,43 | 8,50 | 8,40 | 8,49 | 0,71% | 368.552,00 |
| 20.08.2024 | 8,41 | 8,44 | 8,32 | 8,43 | 0,00% | 640.774,00 |
| 19.08.2024 | 8,45 | 8,47 | 8,37 | 8,43 | 0,00% | 549.539,00 |
| 16.08.2024 | 8,51 | 8,53 | 8,39 | 8,43 | -1,17% | 816.282,00 |
| 15.08.2024 | 8,32 | 8,62 | 8,28 | 8,53 | 2,52% | 1.059.894,00 |
| 14.08.2024 | 8,25 | 8,38 | 8,20 | 8,32 | 0,97% | 681.647,00 |
| 13.08.2024 | 8,19 | 8,26 | 8,09 | 8,24 | 1,23% | 538.772,00 |
| 12.08.2024 | 8,07 | 8,15 | 7,98 | 8,14 | 1,12% | 434.410,00 |
| 09.08.2024 | 8,08 | 8,18 | 7,97 | 8,05 | -0,49% | 664.977,00 |
| 08.08.2024 | 8,10 | 8,29 | 8,06 | 8,09 | -0,37% | 826.488,00 |
| 07.08.2024 | 8,27 | 8,40 | 8,11 | 8,12 | -1,10% | 1.258.393,00 |
| 06.08.2024 | 7,64 | 8,26 | 7,58 | 8,21 | 7,88% | 1.499.465,00 |
| 05.08.2024 | 7,88 | 7,88 | 7,40 | 7,61 | -5,23% | 1.052.788,00 |
| 02.08.2024 | 8,06 | 8,20 | 7,97 | 8,03 | -1,47% | 1.383.329,00 |
| 01.08.2024 | 7,65 | 8,17 | 7,62 | 8,15 | 8,09% | 1.737.974,00 |