12,560€
0,12%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,56 | 12,57 | 12,45 | 12,56 | 0,08% | - |
| 19.11.2025 | 12,32 | 12,69 | 12,32 | 12,55 | 3,08% | 232,00 |
| 18.11.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -5,03% | - |
| 17.11.2025 | 12,45 | 12,82 | 12,45 | 12,82 | 4,31% | 345,00 |
| 14.11.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -5,50% | - |
| 13.11.2025 | 13,04 | 13,04 | 13,00 | 13,00 | -2,15% | 372,00 |
| 12.11.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -2,92% | - |
| 11.11.2025 | 13,48 | 13,69 | 13,48 | 13,69 | -3,25% | 1.404,00 |
| 10.11.2025 | 13,52 | 14,15 | 13,52 | 14,15 | 16,61% | 115,00 |
| 07.11.2025 | 12,79 | 12,87 | 12,13 | 12,13 | 2,28% | 121,00 |
| 06.11.2025 | 14,47 | 14,60 | 11,86 | 11,86 | -17,41% | 2.100,00 |
| 05.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -5,00% | - |
| 04.11.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -0,33% | - |
| 03.11.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,00% | - |
| 31.10.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,85% | - |
| 30.10.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 4,33% | 514,00 |
| 29.10.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,03% | - |
| 28.10.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -1,83% | 300,00 |
| 27.10.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,27% | - |
| 24.10.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,27% | - |
| 23.10.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 3,12% | 245,00 |
| 22.10.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,70% | - |
| 21.10.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -1,20% | - |
| 20.10.2025 | 14,07 | 14,70 | 14,07 | 14,53 | 1,72% | 2.151,00 |
| 17.10.2025 | 14,35 | 14,35 | 13,84 | 14,29 | -2,19% | 615,00 |
| 16.10.2025 | 14,48 | 14,61 | 14,48 | 14,61 | -1,12% | 70,00 |
| 15.10.2025 | 14,49 | 14,79 | 14,49 | 14,77 | -1,10% | 665,00 |
| 14.10.2025 | 14,67 | 14,94 | 14,67 | 14,94 | 0,84% | 200,00 |
| 13.10.2025 | 13,61 | 15,00 | 13,61 | 14,81 | 11,31% | 2.315,00 |
| 10.10.2025 | 13,36 | 13,36 | 13,31 | 13,31 | -0,19% | 666,00 |
| 09.10.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 4,26% | - |
| 08.10.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 2,90% | - |
| 07.10.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 1,64% | - |
| 06.10.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 5,62% | - |
| 03.10.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,60% | - |
| 02.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,93% | - |
| 01.10.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -1,04% | - |
| 30.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,26% | - |
| 29.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,70% | - |
| 26.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,61% | - |
| 25.09.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,74% | - |
| 24.09.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,81% | - |
| 23.09.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,73% | - |
| 22.09.2025 | 11,50 | 11,72 | 11,50 | 11,72 | 3,40% | 30,00 |
| 19.09.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 3,00% | - |
| 18.09.2025 | 11,06 | 11,06 | 11,00 | 11,00 | 1,90% | 1,00 |
| 17.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,19% | - |
| 16.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 2,29% | - |
| 15.09.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,42% | - |
| 12.09.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,87% | - |
| 11.09.2025 | 10,84 | 10,85 | 10,74 | 10,84 | 3,76% | - |
| 10.09.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,62% | - |
| 09.09.2025 | 10,46 | 10,68 | 10,36 | 10,62 | 1,63% | - |
| 08.09.2025 | 10,51 | 10,61 | 10,35 | 10,45 | 1,38% | 5,00 |
| 05.09.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 0,83% | - |
| 04.09.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,78% | - |
| 03.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,01% | - |
| 02.09.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,19% | - |
| 01.09.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -2,81% | - |
| 29.08.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 3,99% | - |
| 28.08.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,49% | 30,00 |
| 27.08.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 0,53% | - |
| 26.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,62% | - |
| 25.08.2025 | 10,25 | 10,44 | 10,25 | 10,44 | -0,62% | 528,00 |
| 22.08.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,53% | - |
| 21.08.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,71% | - |
| 20.08.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,08% | - |
| 19.08.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,87% | - |
| 18.08.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,60% | - |
| 15.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 2,31% | - |
| 14.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,29% | - |
| 13.08.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 1,61% | - |
| 12.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,24% | - |
| 11.08.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,44% | - |
| 08.08.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -1,11% | - |
| 07.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,05% | - |
| 06.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -4,92% | - |
| 05.08.2025 | 10,65 | 10,87 | 10,65 | 10,87 | 2,31% | 5,00 |
| 04.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 1,82% | - |
| 01.08.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,88% | - |
| 31.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 2,56% | - |
| 30.07.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,62% | - |
| 29.07.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,28% | - |
| 28.07.2025 | 10,36 | 10,57 | 10,36 | 10,57 | 1,73% | 604,00 |
| 25.07.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -1,80% | - |
| 24.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 2,03% | - |
| 23.07.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,14% | - |
| 22.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,28% | - |
| 21.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 1,94% | 6,00 |
| 18.07.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 1,43% | - |
| 17.07.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 1,74% | - |
| 16.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,40% | - |
| 15.07.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,84% | - |
| 14.07.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 2,05% | - |
| 11.07.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 6,30% | - |
| 10.07.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 1,25% | - |
| 09.07.2025 | 8,81 | 8,81 | 8,81 | 8,81 | -1,61% | - |
| 08.07.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -1,82% | - |
| 07.07.2025 | 9,00 | 9,12 | 8,99 | 9,12 | -0,41% | 301,00 |
| 04.07.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 2,81% | - |