10,305$
4,20%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 9,89 | 10,30 | 9,89 | 10,29 | 4,03% | - |
| 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 |
| 17.03.2025 | 9,55 | 9,70 | 9,45 | 9,69 | 1,68% | 1.495.126,00 |
| 14.03.2025 | 9,42 | 9,55 | 9,38 | 9,53 | 1,28% | 1.555.939,00 |
| 13.03.2025 | 9,64 | 9,74 | 9,38 | 9,41 | -2,59% | 800.715,00 |
| 12.03.2025 | 9,44 | 9,82 | 9,30 | 9,66 | 3,65% | 2.665.841,00 |
| 11.03.2025 | 8,81 | 9,40 | 8,69 | 9,32 | 6,39% | 4.193.674,00 |
| 10.03.2025 | 9,21 | 9,21 | 8,54 | 8,76 | -6,01% | 2.406.894,00 |
| 07.03.2025 | 9,43 | 9,58 | 9,26 | 9,32 | -0,64% | 2.610.587,00 |
| 06.03.2025 | 9,74 | 9,74 | 9,29 | 9,38 | -4,58% | 1.726.517,00 |
| 05.03.2025 | 9,80 | 9,96 | 9,70 | 9,83 | 1,34% | 1.454.993,00 |
| 04.03.2025 | 9,90 | 9,98 | 9,68 | 9,70 | -3,96% | 2.133.759,00 |
| 03.03.2025 | 10,36 | 10,56 | 10,00 | 10,10 | -2,32% | 1.619.944,00 |
| 28.02.2025 | 10,14 | 10,37 | 10,03 | 10,34 | 1,57% | 3.447.272,00 |
| 27.02.2025 | 10,73 | 10,80 | 10,13 | 10,18 | -5,21% | 1.956.730,00 |
| 26.02.2025 | 10,67 | 10,95 | 10,63 | 10,74 | 1,13% | 1.212.945,00 |
| 25.02.2025 | 10,71 | 10,99 | 10,43 | 10,62 | -1,48% | 2.274.117,00 |
| 24.02.2025 | 10,82 | 10,95 | 10,68 | 10,78 | -1,10% | 2.492.854,00 |
| 21.02.2025 | 11,39 | 11,65 | 10,87 | 10,90 | -3,37% | 5.543.293,00 |
| 20.02.2025 | 10,81 | 11,48 | 10,54 | 11,28 | 6,82% | 2.358.855,00 |
| 19.02.2025 | 10,55 | 10,64 | 10,43 | 10,56 | -0,38% | 2.637.916,00 |
| 18.02.2025 | 10,84 | 10,84 | 10,54 | 10,60 | 0,92% | 3.043.506,00 |
| 17.02.2025 | 10,57 | 10,57 | 10,50 | 10,50 | -0,26% | - |
| 14.02.2025 | 10,39 | 10,60 | 10,39 | 10,53 | 1,06% | 815.262,00 |
| 13.02.2025 | 10,56 | 10,61 | 10,28 | 10,42 | 0,19% | 887.569,00 |
| 12.02.2025 | 10,44 | 10,63 | 10,33 | 10,40 | -1,52% | 2.250.698,00 |
| 11.02.2025 | 10,70 | 10,70 | 10,38 | 10,56 | -1,77% | 2.889.090,00 |
| 10.02.2025 | 10,84 | 10,96 | 10,73 | 10,75 | -0,83% | 2.619.167,00 |
| 07.02.2025 | 10,89 | 10,97 | 10,71 | 10,84 | -0,28% | 2.899.804,00 |
| 06.02.2025 | 10,88 | 11,06 | 10,79 | 10,87 | -0,28% | 3.320.662,00 |
| 05.02.2025 | 11,28 | 11,29 | 10,79 | 10,90 | -2,33% | 2.015.703,00 |
| 04.02.2025 | 11,26 | 11,42 | 11,03 | 11,16 | 0,72% | 1.269.154,00 |
| 03.02.2025 | 11,02 | 11,35 | 10,84 | 11,08 | -3,48% | 1.461.921,00 |
| 31.01.2025 | 11,54 | 11,73 | 11,39 | 11,48 | -0,52% | 1.396.730,00 |
| 30.01.2025 | 10,93 | 11,66 | 10,93 | 11,54 | 5,68% | 1.519.416,00 |
| 29.01.2025 | 10,67 | 10,96 | 10,49 | 10,92 | 2,82% | 3.607.724,00 |
| 28.01.2025 | 10,78 | 10,88 | 10,31 | 10,62 | -0,75% | 1.962.341,00 |
| 27.01.2025 | 13,00 | 13,16 | 10,55 | 10,70 | -20,56% | 4.053.793,00 |
| 24.01.2025 | 13,50 | 13,64 | 13,38 | 13,47 | 0,37% | 1.511.430,00 |
| 23.01.2025 | 13,52 | 13,92 | 13,04 | 13,42 | -2,61% | 2.611.539,00 |
| 22.01.2025 | 14,41 | 14,52 | 13,76 | 13,78 | -4,57% | 2.263.853,00 |
| 21.01.2025 | 14,55 | 14,62 | 14,32 | 14,44 | 1,05% | 1.006.098,00 |
| 17.01.2025 | 13,65 | 14,41 | 13,65 | 14,29 | 4,38% | 1.853.356,00 |
| 16.01.2025 | 13,24 | 13,77 | 13,12 | 13,69 | 3,56% | 2.743.987,00 |
| 15.01.2025 | 13,22 | 13,30 | 13,06 | 13,22 | 1,61% | 1.183.369,00 |
| 14.01.2025 | 13,03 | 13,16 | 12,84 | 13,01 | 0,39% | 1.222.340,00 |
| 13.01.2025 | 13,14 | 13,23 | 12,83 | 12,96 | -1,97% | 1.555.998,00 |
| 10.01.2025 | 13,15 | 13,27 | 12,79 | 13,22 | -0,30% | 1.488.480,00 |