14,242$
1,51%
Echtzeit-Aktienkurs TransAlta Corp
Bid:
Ask:
Aktienkurse zur TransAlta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,01 | 14,25 | 13,83 | 14,22 | 1,35% | 968.226,00 |
| 28.05.2026 | 13,84 | 14,10 | 13,78 | 14,03 | 1,52% | 709.878,00 |
| 27.05.2026 | 14,08 | 14,08 | 13,76 | 13,82 | -2,12% | 741.235,00 |
| 26.05.2026 | 13,74 | 14,23 | 13,71 | 14,12 | 4,05% | 964.971,00 |
| 22.05.2026 | 13,56 | 13,82 | 13,42 | 13,57 | 0,52% | 4.604.931,00 |
| 21.05.2026 | 12,89 | 13,50 | 12,88 | 13,50 | 4,01% | 950.916,00 |
| 20.05.2026 | 12,96 | 13,06 | 12,81 | 12,98 | 0,93% | 1.110.649,00 |
| 19.05.2026 | 12,59 | 13,08 | 12,48 | 12,86 | 3,21% | 1.217.614,00 |
| 18.05.2026 | 12,76 | 12,85 | 12,34 | 12,46 | -2,50% | 545.055,00 |
| 15.05.2026 | 12,87 | 12,93 | 12,62 | 12,78 | -1,31% | 949.952,00 |
| 14.05.2026 | 12,74 | 13,07 | 12,60 | 12,95 | 1,73% | 617.479,00 |
| 13.05.2026 | 12,59 | 12,83 | 12,50 | 12,73 | 1,19% | 659.980,00 |
| 12.05.2026 | 12,69 | 12,69 | 12,29 | 12,58 | -1,72% | 1.089.794,00 |
| 11.05.2026 | 12,77 | 12,97 | 12,71 | 12,80 | 0,31% | 1.321.657,00 |
| 08.05.2026 | 12,87 | 12,88 | 12,52 | 12,76 | 0,00% | 1.448.354,00 |
| 07.05.2026 | 12,88 | 12,88 | 12,39 | 12,76 | -0,23% | 1.362.140,00 |
| 06.05.2026 | 12,71 | 13,19 | 12,40 | 12,79 | 1,51% | 2.791.111,00 |
| 05.05.2026 | 12,69 | 12,73 | 12,44 | 12,60 | -0,16% | 923.171,00 |
| 04.05.2026 | 12,48 | 12,62 | 12,36 | 12,62 | 1,12% | 1.299.743,00 |
| 01.05.2026 | 12,49 | 12,64 | 12,40 | 12,48 | 0,00% | 1.229.151,00 |
| 30.04.2026 | 12,09 | 12,56 | 12,08 | 12,48 | 3,91% | 1.968.974,00 |
| 29.04.2026 | 12,69 | 12,78 | 11,94 | 12,01 | -5,51% | 1.510.888,00 |
| 28.04.2026 | 12,49 | 12,86 | 12,45 | 12,71 | 0,95% | 1.482.376,00 |
| 27.04.2026 | 12,63 | 12,70 | 12,41 | 12,59 | 0,80% | 1.558.644,00 |
| 24.04.2026 | 12,16 | 12,55 | 11,99 | 12,49 | 3,39% | 1.231.000,00 |
| 23.04.2026 | 12,33 | 12,54 | 11,92 | 12,08 | -1,63% | 890.472,00 |
| 22.04.2026 | 12,31 | 12,38 | 12,02 | 12,28 | 0,99% | 806.280,00 |
| 21.04.2026 | 12,45 | 12,70 | 12,13 | 12,16 | -3,95% | 1.066.457,00 |
| 20.04.2026 | 12,65 | 12,78 | 12,54 | 12,66 | 0,00% | 1.207.087,00 |
| 17.04.2026 | 13,50 | 13,50 | 12,65 | 12,66 | -6,22% | 1.829.442,00 |
| 16.04.2026 | 13,66 | 13,68 | 13,36 | 13,50 | -1,32% | 607.463,00 |
| 15.04.2026 | 13,46 | 13,90 | 13,32 | 13,68 | 1,41% | 1.475.084,00 |
| 14.04.2026 | 13,56 | 13,79 | 13,43 | 13,49 | -1,39% | 758.380,00 |
| 13.04.2026 | 13,94 | 13,99 | 13,66 | 13,68 | -2,29% | 581.196,00 |
| 10.04.2026 | 13,88 | 14,12 | 13,87 | 14,00 | 1,23% | 555.453,00 |
| 09.04.2026 | 13,80 | 14,24 | 13,75 | 13,83 | 0,00% | 982.122,00 |
| 08.04.2026 | 13,93 | 14,06 | 13,57 | 13,83 | 2,14% | 957.661,00 |
| 07.04.2026 | 13,58 | 13,79 | 13,39 | 13,54 | -0,73% | 1.000.232,00 |
| 06.04.2026 | 13,41 | 13,72 | 13,41 | 13,64 | 1,19% | 1.168.676,00 |
| 02.04.2026 | 13,05 | 13,49 | 13,03 | 13,48 | 1,43% | 853.081,00 |
| 01.04.2026 | 13,23 | 13,47 | 13,15 | 13,29 | 1,45% | 1.309.665,00 |
| 31.03.2026 | 12,90 | 13,25 | 12,81 | 13,10 | 3,07% | 1.679.932,00 |
| 30.03.2026 | 13,05 | 13,05 | 12,61 | 12,71 | -1,63% | 1.254.452,00 |
| 27.03.2026 | 12,88 | 13,08 | 12,80 | 12,92 | -0,15% | 2.231.763,00 |
| 26.03.2026 | 12,98 | 13,21 | 12,87 | 12,94 | -0,92% | 1.217.210,00 |
| 25.03.2026 | 13,00 | 13,30 | 12,94 | 13,06 | 2,35% | 2.211.782,00 |
| 24.03.2026 | 12,37 | 12,93 | 12,06 | 12,76 | 6,07% | 2.283.709,00 |
| 23.03.2026 | 11,86 | 12,10 | 11,38 | 12,03 | 2,12% | 2.142.280,00 |
| 20.03.2026 | 12,39 | 12,41 | 11,69 | 11,78 | -5,08% | 3.042.772,00 |
| 19.03.2026 | 12,30 | 12,56 | 12,16 | 12,41 | -0,24% | 2.362.973,00 |
| 18.03.2026 | 12,45 | 12,65 | 12,42 | 12,44 | -0,88% | 1.115.785,00 |
| 17.03.2026 | 12,47 | 12,66 | 12,40 | 12,55 | 0,64% | 1.508.566,00 |
| 16.03.2026 | 12,65 | 12,67 | 12,30 | 12,47 | 0,24% | 1.238.181,00 |
| 13.03.2026 | 12,83 | 13,04 | 12,40 | 12,44 | -2,51% | 1.003.203,00 |
| 12.03.2026 | 12,73 | 13,07 | 12,59 | 12,76 | -0,78% | 1.627.827,00 |
| 11.03.2026 | 12,63 | 12,95 | 12,59 | 12,86 | 1,02% | 1.284.732,00 |
| 10.03.2026 | 12,70 | 12,96 | 12,64 | 12,73 | 0,63% | 1.078.334,00 |
| 09.03.2026 | 12,60 | 12,69 | 12,11 | 12,65 | -0,55% | 1.224.591,00 |
| 06.03.2026 | 13,05 | 13,17 | 12,61 | 12,72 | -4,29% | 957.775,00 |
| 05.03.2026 | 13,14 | 13,31 | 12,99 | 13,29 | 0,30% | 925.383,00 |
| 04.03.2026 | 13,27 | 13,63 | 13,15 | 13,25 | -0,15% | 895.910,00 |
| 03.03.2026 | 13,47 | 13,63 | 12,95 | 13,27 | -3,91% | 1.878.716,00 |
| 02.03.2026 | 13,55 | 14,20 | 13,26 | 13,81 | 0,51% | 1.609.498,00 |
| 27.02.2026 | 13,32 | 14,01 | 13,26 | 13,74 | 5,45% | 2.757.197,00 |
| 26.02.2026 | 12,86 | 13,03 | 12,59 | 13,03 | 1,32% | 2.557.056,00 |
| 25.02.2026 | 13,09 | 13,12 | 12,85 | 12,86 | -1,38% | 1.018.317,00 |
| 24.02.2026 | 12,96 | 13,13 | 12,87 | 13,04 | 1,09% | 799.508,00 |
| 23.02.2026 | 13,48 | 13,50 | 12,76 | 12,90 | -4,44% | 1.184.387,00 |
| 20.02.2026 | 13,47 | 13,55 | 13,26 | 13,50 | 0,15% | 725.445,00 |
| 19.02.2026 | 13,45 | 13,60 | 13,27 | 13,48 | 0,67% | 664.867,00 |
| 18.02.2026 | 13,50 | 13,56 | 13,30 | 13,39 | -0,30% | 1.265.433,00 |
| 17.02.2026 | 13,52 | 13,63 | 13,21 | 13,43 | -1,10% | 1.505.935,00 |
| 13.02.2026 | 13,31 | 13,67 | 13,29 | 13,58 | 1,80% | 805.234,00 |
| 12.02.2026 | 13,57 | 13,68 | 12,99 | 13,34 | -1,48% | 934.562,00 |
| 11.02.2026 | 13,44 | 13,54 | 13,04 | 13,54 | 2,19% | 894.792,00 |
| 10.02.2026 | 13,60 | 13,60 | 13,02 | 13,25 | -2,65% | 1.082.851,00 |
| 09.02.2026 | 13,35 | 13,62 | 13,22 | 13,61 | 2,79% | 1.639.731,00 |
| 06.02.2026 | 12,57 | 13,25 | 12,55 | 13,24 | 7,12% | 1.770.247,00 |
| 05.02.2026 | 12,48 | 12,61 | 12,31 | 12,36 | -1,83% | 1.720.515,00 |
| 04.02.2026 | 13,13 | 13,22 | 12,54 | 12,59 | -3,67% | 1.956.682,00 |
| 03.02.2026 | 12,95 | 13,24 | 12,82 | 13,07 | 2,43% | 2.006.350,00 |
| 02.02.2026 | 12,72 | 12,99 | 12,63 | 12,76 | -0,16% | 1.239.663,00 |
| 30.01.2026 | 13,31 | 13,57 | 12,68 | 12,78 | -5,68% | 1.796.458,00 |
| 29.01.2026 | 13,98 | 13,99 | 13,37 | 13,55 | -2,80% | 2.282.995,00 |
| 28.01.2026 | 13,86 | 13,98 | 13,69 | 13,94 | 0,94% | 2.714.555,00 |
| 27.01.2026 | 12,89 | 13,87 | 12,88 | 13,81 | 7,47% | 3.754.347,00 |
| 26.01.2026 | 12,79 | 13,22 | 12,75 | 12,85 | 1,18% | 1.448.101,00 |
| 23.01.2026 | 12,50 | 12,82 | 12,38 | 12,70 | 1,84% | 914.053,00 |
| 22.01.2026 | 12,52 | 12,93 | 12,47 | 12,47 | 0,89% | 1.605.838,00 |
| 21.01.2026 | 13,10 | 13,37 | 12,08 | 12,36 | -4,33% | 2.673.476,00 |
| 20.01.2026 | 12,43 | 12,92 | 12,34 | 12,92 | 3,60% | 2.616.355,00 |
| 19.01.2026 | 12,79 | 12,79 | 12,34 | 12,47 | -0,71% | - |
| 16.01.2026 | 12,35 | 12,56 | 12,02 | 12,56 | 1,70% | 2.631.348,00 |
| 15.01.2026 | 12,31 | 12,42 | 11,96 | 12,35 | 2,07% | 842.216,00 |
| 14.01.2026 | 12,17 | 12,20 | 11,97 | 12,10 | -0,58% | 938.095,00 |
| 13.01.2026 | 12,18 | 12,27 | 12,09 | 12,17 | -0,08% | 856.866,00 |
| 12.01.2026 | 12,35 | 12,41 | 12,18 | 12,18 | -1,54% | 856.401,00 |
| 09.01.2026 | 12,50 | 12,63 | 12,35 | 12,37 | 1,39% | 631.432,00 |
| 08.01.2026 | 12,37 | 12,40 | 12,10 | 12,20 | -1,05% | 721.859,00 |
| 07.01.2026 | 12,72 | 12,82 | 12,28 | 12,33 | -3,07% | 973.656,00 |