7,704€
0,94%
Echtzeit-Aktienkurs TransAlta Corp
Bid:
Ask:
Aktienkurse zur TransAlta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,60 | 7,76 | 7,50 | 7,68 | 1,41% | - |
| 08.05.2025 | 7,57 | 7,73 | 7,37 | 7,58 | 0,33% | - |
| 07.05.2025 | 8,01 | 8,24 | 7,43 | 7,55 | -4,97% | - |
| 06.05.2025 | 8,02 | 8,22 | 7,89 | 7,95 | -1,48% | - |
| 05.05.2025 | 8,18 | 8,26 | 8,00 | 8,06 | -1,71% | - |
| 02.05.2025 | 7,98 | 8,22 | 7,89 | 8,20 | 4,50% | - |
| 30.04.2025 | 7,96 | 7,98 | 7,78 | 7,85 | -1,74% | - |
| 29.04.2025 | 7,87 | 8,00 | 7,81 | 7,99 | 1,46% | - |
| 28.04.2025 | 7,92 | 7,98 | 7,81 | 7,88 | -0,43% | - |
| 25.04.2025 | 7,78 | 7,93 | 7,63 | 7,91 | 2,40% | - |
| 24.04.2025 | 7,55 | 7,76 | 7,53 | 7,72 | 2,02% | - |
| 23.04.2025 | 7,58 | 7,81 | 7,45 | 7,57 | 1,20% | - |
| 22.04.2025 | 7,31 | 7,55 | 7,31 | 7,48 | -2,39% | - |
| 17.04.2025 | 7,67 | 7,82 | 7,61 | 7,66 | 1,12% | - |
| 16.04.2025 | 7,49 | 7,67 | 7,43 | 7,58 | 0,21% | - |
| 15.04.2025 | 7,72 | 7,76 | 7,56 | 7,56 | -2,03% | - |
| 14.04.2025 | 7,73 | 7,84 | 7,62 | 7,72 | 0,70% | - |
| 11.04.2025 | 7,59 | 7,67 | 7,42 | 7,67 | 0,79% | - |
| 10.04.2025 | 8,01 | 8,05 | 7,41 | 7,61 | -5,63% | - |
| 09.04.2025 | 7,24 | 8,17 | 7,19 | 8,06 | 8,29% | 150,00 |
| 08.04.2025 | 7,62 | 7,88 | 7,34 | 7,44 | -2,37% | - |
| 07.04.2025 | 7,26 | 7,88 | 7,18 | 7,62 | 2,18% | - |
| 04.04.2025 | 8,33 | 8,35 | 7,42 | 7,46 | -10,53% | - |
| 03.04.2025 | 8,61 | 8,67 | 8,27 | 8,34 | -5,41% | - |
| 02.04.2025 | 8,77 | 8,82 | 8,62 | 8,82 | 0,49% | - |
| 01.04.2025 | 8,66 | 8,80 | 8,49 | 8,77 | 1,55% | - |
| 31.03.2025 | 8,76 | 8,82 | 8,48 | 8,64 | -6,49% | - |
| 28.03.2025 | 8,71 | 9,24 | 8,58 | 9,24 | 7,39% | - |
| 27.03.2025 | 8,94 | 8,95 | 8,60 | 8,60 | -0,46% | - |
| 26.03.2025 | 9,11 | 9,19 | 8,64 | 8,64 | 1,83% | - |
| 25.03.2025 | 9,06 | 9,11 | 8,49 | 8,49 | 0,09% | - |
| 24.03.2025 | 9,02 | 9,24 | 8,41 | 8,48 | -0,06% | - |
| 21.03.2025 | 9,02 | 9,52 | 8,49 | 8,49 | -11,37% | - |
| 20.03.2025 | 9,00 | 9,57 | 8,97 | 9,57 | 12,33% | - |
| 19.03.2025 | 8,75 | 9,18 | 8,22 | 8,52 | 4,95% | - |
| 18.03.2025 | 8,84 | 8,96 | 8,12 | 8,12 | -0,20% | - |
| 17.03.2025 | 8,74 | 9,17 | 8,14 | 8,14 | 5,20% | - |
| 14.03.2025 | 8,71 | 8,81 | 7,73 | 7,74 | -9,65% | - |
| 13.03.2025 | 8,86 | 9,01 | 8,56 | 8,56 | 2,92% | 1.330,00 |
| 12.03.2025 | 8,57 | 9,01 | 8,31 | 8,32 | -2,27% | - |
| 11.03.2025 | 8,07 | 9,41 | 7,96 | 8,51 | 16,05% | - |
| 10.03.2025 | 8,60 | 8,63 | 7,33 | 7,33 | -14,60% | 78,00 |
| 07.03.2025 | 8,67 | 8,80 | 8,46 | 8,59 | -1,30% | - |
| 06.03.2025 | 9,11 | 9,15 | 8,61 | 8,70 | -4,53% | - |
| 05.03.2025 | 9,11 | 9,28 | 8,92 | 9,11 | -0,16% | - |
| 04.03.2025 | 9,61 | 9,66 | 9,13 | 9,13 | -5,26% | - |
| 03.03.2025 | 9,92 | 10,05 | 9,56 | 9,64 | -3,38% | - |
| 28.02.2025 | 9,75 | 10,00 | 9,65 | 9,97 | 2,02% | - |
| 27.02.2025 | 10,25 | 10,69 | 9,73 | 9,78 | -4,61% | - |
| 26.02.2025 | 10,13 | 10,45 | 10,00 | 10,25 | 1,44% | - |
| 25.02.2025 | 10,31 | 10,45 | 9,93 | 10,10 | -1,86% | 30,00 |
| 24.02.2025 | 10,39 | 10,49 | 10,21 | 10,30 | -1,34% | 3.266,00 |
| 21.02.2025 | 10,74 | 11,12 | 10,40 | 10,44 | -3,40% | 268,00 |
| 20.02.2025 | 10,12 | 10,94 | 10,05 | 10,80 | 6,79% | - |
| 19.02.2025 | 10,17 | 10,22 | 9,93 | 10,12 | -0,28% | - |
| 18.02.2025 | 10,17 | 10,37 | 10,04 | 10,14 | 1,24% | - |
| 17.02.2025 | 10,08 | 10,10 | 10,01 | 10,02 | -0,03% | - |
| 14.02.2025 | 9,97 | 10,10 | 9,85 | 10,02 | 0,88% | - |
| 13.02.2025 | 10,02 | 10,21 | 9,85 | 9,94 | -0,97% | - |
| 12.02.2025 | 10,19 | 10,24 | 9,94 | 10,03 | -1,57% | - |
| 11.02.2025 | 10,45 | 10,50 | 10,05 | 10,19 | -2,24% | - |
| 10.02.2025 | 10,55 | 10,62 | 10,29 | 10,43 | -0,71% | - |
| 07.02.2025 | 10,51 | 10,59 | 10,31 | 10,50 | 0,29% | - |
| 06.02.2025 | 10,48 | 10,68 | 10,35 | 10,47 | -0,19% | - |
| 05.02.2025 | 10,74 | 10,90 | 10,36 | 10,49 | -2,51% | - |
| 04.02.2025 | 10,85 | 11,00 | 10,60 | 10,76 | 0,30% | - |
| 03.02.2025 | 11,09 | 11,22 | 10,56 | 10,73 | -3,12% | 675,00 |
| 31.01.2025 | 11,13 | 11,28 | 10,96 | 11,07 | -0,27% | - |
| 30.01.2025 | 10,46 | 11,18 | 10,29 | 11,10 | 5,89% | - |
| 29.01.2025 | 10,15 | 10,53 | 10,06 | 10,49 | 3,77% | - |
| 28.01.2025 | 10,28 | 10,92 | 9,71 | 10,10 | -0,92% | - |
| 27.01.2025 | 12,85 | 12,90 | 10,07 | 10,20 | -20,58% | - |
| 24.01.2025 | 12,86 | 12,99 | 12,77 | 12,84 | -0,45% | - |
| 23.01.2025 | 13,21 | 13,38 | 12,54 | 12,90 | -2,66% | 240,00 |
| 22.01.2025 | 13,83 | 14,10 | 13,22 | 13,25 | -4,49% | - |
| 21.01.2025 | 14,08 | 14,34 | 13,58 | 13,87 | -1,10% | - |
| 20.01.2025 | 13,89 | 14,28 | 13,76 | 14,03 | 0,70% | - |
| 17.01.2025 | 13,36 | 14,07 | 13,06 | 13,93 | 4,67% | - |
| 16.01.2025 | 12,83 | 13,37 | 12,73 | 13,31 | 3,77% | - |
| 15.01.2025 | 12,66 | 12,87 | 12,59 | 12,83 | 1,50% | - |
| 14.01.2025 | 12,62 | 12,82 | 12,37 | 12,64 | -0,43% | - |
| 13.01.2025 | 12,96 | 12,98 | 12,57 | 12,69 | -1,83% | - |
| 10.01.2025 | 12,87 | 12,95 | 12,50 | 12,93 | 0,61% | - |
| 09.01.2025 | 12,87 | 12,90 | 12,62 | 12,85 | -0,08% | - |
| 08.01.2025 | 13,19 | 13,28 | 12,41 | 12,86 | -2,29% | - |
| 07.01.2025 | 13,52 | 13,69 | 13,08 | 13,16 | -2,66% | - |
| 06.01.2025 | 13,73 | 14,07 | 13,19 | 13,52 | -1,78% | - |
| 03.01.2025 | 13,58 | 14,03 | 13,58 | 13,77 | 0,22% | - |
| 02.01.2025 | 13,64 | 13,77 | 13,49 | 13,74 | 1,40% | - |
| 30.12.2024 | 13,74 | 13,77 | 13,21 | 13,55 | -0,95% | 1.627,00 |
| 27.12.2024 | 13,63 | 13,95 | 13,46 | 13,68 | 0,40% | - |
| 23.12.2024 | 13,29 | 13,62 | 13,24 | 13,62 | 1,57% | - |
| 20.12.2024 | 13,41 | 13,57 | 12,93 | 13,41 | -0,30% | - |
| 19.12.2024 | 13,46 | 13,95 | 13,12 | 13,45 | -0,19% | 1.991,00 |
| 18.12.2024 | 13,65 | 13,95 | 13,38 | 13,48 | -1,46% | - |
| 17.12.2024 | 13,27 | 13,70 | 12,97 | 13,68 | 3,29% | 666,00 |
| 16.12.2024 | 12,72 | 13,27 | 12,38 | 13,24 | 3,52% | - |
| 13.12.2024 | 12,55 | 12,82 | 12,45 | 12,79 | 1,83% | - |
| 12.12.2024 | 12,55 | 12,73 | 12,36 | 12,56 | -0,16% | - |
| 11.12.2024 | 12,52 | 12,86 | 12,44 | 12,58 | 2,48% | - |