8,333€
-4,17%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,70 | 8,71 | 8,29 | 8,32 | -4,38% | - |
| 02.04.2025 | 8,69 | 8,70 | 8,69 | 8,70 | 1,61% | 66,00 |
| 01.04.2025 | 8,56 | 8,56 | 8,56 | 8,56 | -2,19% | - |
| 31.03.2025 | 8,67 | 8,75 | 8,67 | 8,75 | 0,88% | 633,00 |
| 28.03.2025 | 8,67 | 8,67 | 8,67 | 8,67 | -2,14% | - |
| 27.03.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -2,29% | - |
| 26.03.2025 | 9,07 | 9,07 | 9,07 | 9,07 | 0,82% | - |
| 25.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,98% | - |
| 24.03.2025 | 8,96 | 9,27 | 8,96 | 9,27 | 3,25% | 652,00 |
| 21.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,60% | - |
| 20.03.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 2,53% | - |
| 19.03.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -1,34% | - |
| 18.03.2025 | 8,83 | 8,83 | 8,83 | 8,83 | 1,29% | - |
| 17.03.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 0,86% | - |
| 14.03.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -1,26% | - |
| 13.03.2025 | 8,80 | 8,80 | 8,75 | 8,75 | 2,94% | 28,00 |
| 12.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,14% | - |
| 11.03.2025 | 8,02 | 8,49 | 8,02 | 8,49 | -0,38% | 25,00 |
| 10.03.2025 | 8,52 | 8,52 | 8,52 | 8,52 | -0,56% | - |
| 07.03.2025 | 8,57 | 8,57 | 8,57 | 8,57 | -4,82% | - |
| 06.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,66% | - |
| 05.03.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -1,95% | - |
| 04.03.2025 | 9,56 | 9,56 | 9,24 | 9,24 | -6,36% | 1.000,00 |
| 03.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 2,20% | 180,00 |
| 28.02.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -4,85% | - |
| 27.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,17% | - |
| 26.02.2025 | 10,01 | 10,27 | 10,01 | 10,27 | 0,79% | 14,00 |
| 25.02.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,02% | - |
| 24.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,11% | - |
| 21.02.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 4,47% | - |
| 20.02.2025 | 10,01 | 10,17 | 10,01 | 10,17 | 1,35% | 2.000,00 |
| 19.02.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,63% | - |
| 18.02.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,45% | - |
| 17.02.2025 | 9,92 | 10,10 | 9,83 | 9,83 | -0,24% | 2.162,00 |
| 14.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,77% | - |
| 13.02.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -1,54% | 13,00 |
| 12.02.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -2,23% | - |
| 11.02.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,48% | - |
| 10.02.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,19% | - |
| 07.02.2025 | 10,36 | 10,36 | 10,35 | 10,35 | -0,34% | 11,00 |
| 06.02.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,49% | - |
| 05.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,93% | - |
| 04.02.2025 | 10,69 | 10,86 | 10,69 | 10,86 | -2,16% | 21,00 |
| 03.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,38% | - |
| 31.01.2025 | 11,02 | 11,25 | 11,02 | 11,25 | 8,33% | 424,00 |
| 30.01.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 3,08% | - |
| 29.01.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -1,13% | - |
| 28.01.2025 | 10,13 | 10,33 | 10,13 | 10,19 | -1,07% | 2.500,00 |
| 27.01.2025 | 12,99 | 12,99 | 10,30 | 10,30 | -19,31% | 4.302,00 |
| 24.01.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -3,62% | - |
| 23.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -3,60% | - |
| 22.01.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,43% | - |
| 21.01.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 1,38% | - |
| 20.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 4,29% | - |
| 17.01.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 3,98% | - |
| 16.01.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,24% | - |
| 15.01.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,12% | - |
| 14.01.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -2,37% | - |
| 13.01.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,50% | - |
| 10.01.2025 | 12,77 | 12,91 | 12,77 | 12,91 | 1,18% | 10,00 |
| 09.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -2,00% | - |
| 08.01.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,80% | - |
| 07.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,46% | - |
| 06.01.2025 | 13,67 | 13,88 | 13,40 | 13,88 | 2,02% | 1.827,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,59% | - |
| 02.01.2025 | 13,48 | 13,52 | 13,48 | 13,52 | -0,37% | 1.500,00 |
| 30.12.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -0,44% | - |
| 27.12.2024 | 13,45 | 13,63 | 13,45 | 13,63 | 3,38% | 194,00 |
| 23.12.2024 | 13,15 | 13,19 | 13,15 | 13,19 | -1,82% | 94,00 |
| 20.12.2024 | 13,28 | 13,43 | 13,13 | 13,43 | 1,24% | 4.017,00 |
| 19.12.2024 | 13,31 | 13,31 | 13,21 | 13,27 | -1,78% | 4.876,00 |
| 18.12.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 3,88% | - |
| 17.12.2024 | 13,12 | 13,21 | 13,00 | 13,00 | 2,28% | 932,00 |
| 16.12.2024 | 12,65 | 12,71 | 12,65 | 12,71 | 2,17% | 3,00 |
| 13.12.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,12% | - |
| 12.12.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,97% | - |
| 11.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,82% | - |
| 10.12.2024 | 12,23 | 12,24 | 12,23 | 12,24 | -3,47% | 99,00 |
| 09.12.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 1,73% | - |
| 06.12.2024 | 11,99 | 12,46 | 11,96 | 12,46 | 7,51% | 785,00 |
| 05.12.2024 | 10,99 | 11,59 | 10,99 | 11,59 | 6,72% | 1.209,00 |
| 04.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,87% | - |
| 03.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,34% | - |
| 02.12.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 2,34% | - |
| 29.11.2024 | 10,47 | 10,47 | 10,46 | 10,46 | -0,38% | 33,00 |
| 28.11.2024 | 10,41 | 10,50 | 10,41 | 10,50 | 2,24% | 22,00 |
| 27.11.2024 | 10,27 | 10,27 | 10,27 | 10,27 | 1,43% | - |
| 26.11.2024 | 10,13 | 10,13 | 10,13 | 10,13 | -0,54% | - |
| 25.11.2024 | 10,19 | 10,19 | 10,18 | 10,18 | -1,07% | 69,00 |
| 22.11.2024 | 10,31 | 10,31 | 10,29 | 10,29 | 6,61% | 500,00 |
| 21.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 20.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,48% | 33,00 |
| 19.11.2024 | 9,64 | 9,66 | 9,64 | 9,66 | 0,21% | 33,00 |
| 18.11.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -0,99% | - |
| 15.11.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 4,76% | - |
| 14.11.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 0,69% | - |
| 13.11.2024 | 9,23 | 9,23 | 9,23 | 9,23 | 0,28% | - |
| 12.11.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -4,33% | - |
| 11.11.2024 | 9,42 | 9,62 | 9,42 | 9,62 | 0,46% | 133,00 |
| 08.11.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 0,31% | - |