10,455€
4,50%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 12,34 | 12,71 | 12,21 | 12,28 | -0,81% | - |
| 09.12.2024 | 12,78 | 13,07 | 12,25 | 12,38 | -3,08% | - |
| 06.12.2024 | 12,06 | 12,80 | 11,85 | 12,77 | 5,45% | - |
| 05.12.2024 | 11,10 | 12,18 | 11,01 | 12,11 | 9,05% | - |
| 04.12.2024 | 10,96 | 11,24 | 10,87 | 11,10 | 1,14% | - |
| 03.12.2024 | 11,06 | 11,14 | 10,78 | 10,98 | -0,43% | - |
| 02.12.2024 | 10,77 | 11,12 | 10,55 | 11,03 | 2,80% | - |
| 29.11.2024 | 10,54 | 10,78 | 10,43 | 10,73 | 1,34% | - |
| 28.11.2024 | 10,51 | 10,64 | 10,50 | 10,58 | 0,89% | - |
| 27.11.2024 | 10,39 | 10,53 | 10,21 | 10,49 | 1,06% | - |
| 26.11.2024 | 10,29 | 10,45 | 10,03 | 10,38 | 0,89% | - |
| 25.11.2024 | 10,24 | 10,42 | 10,14 | 10,29 | -0,74% | - |
| 22.11.2024 | 10,41 | 10,53 | 10,04 | 10,37 | -0,48% | - |
| 21.11.2024 | 9,76 | 10,42 | 9,75 | 10,42 | 6,82% | - |
| 20.11.2024 | 9,79 | 9,84 | 9,71 | 9,75 | -0,24% | - |
| 19.11.2024 | 9,73 | 9,82 | 9,61 | 9,77 | 0,52% | - |
| 18.11.2024 | 9,67 | 9,91 | 9,58 | 9,72 | -0,30% | - |
| 15.11.2024 | 9,77 | 9,96 | 9,57 | 9,75 | -1,22% | - |
| 14.11.2024 | 9,48 | 9,88 | 9,42 | 9,87 | 4,09% | - |
| 13.11.2024 | 9,45 | 9,56 | 9,31 | 9,48 | 0,49% | - |
| 12.11.2024 | 9,41 | 9,60 | 9,29 | 9,44 | 0,31% | - |
| 11.11.2024 | 9,61 | 9,97 | 9,33 | 9,41 | -2,33% | - |
| 08.11.2024 | 9,77 | 9,79 | 9,52 | 9,63 | -1,25% | - |
| 07.11.2024 | 9,70 | 9,95 | 9,53 | 9,75 | 0,26% | - |
| 06.11.2024 | 10,26 | 10,26 | 9,23 | 9,73 | -4,03% | - |
| 05.11.2024 | 9,44 | 10,16 | 8,48 | 10,14 | 6,82% | - |
| 04.11.2024 | 9,53 | 9,55 | 9,20 | 9,49 | 0,29% | 396,00 |
| 01.11.2024 | 9,60 | 9,78 | 9,42 | 9,46 | -1,02% | - |
| 31.10.2024 | 9,67 | 9,75 | 9,46 | 9,56 | 1,04% | - |
| 30.10.2024 | 9,34 | 9,76 | 9,29 | 9,46 | 1,33% | - |
| 29.10.2024 | 9,46 | 9,61 | 9,23 | 9,34 | 0,18% | - |
| 28.10.2024 | 9,31 | 9,51 | 9,17 | 9,32 | -1,00% | - |
| 25.10.2024 | 9,37 | 9,48 | 9,30 | 9,42 | 1,85% | - |
| 24.10.2024 | 9,43 | 9,47 | 9,25 | 9,25 | -1,80% | - |
| 23.10.2024 | 9,52 | 9,56 | 9,32 | 9,42 | -1,28% | - |
| 22.10.2024 | 9,50 | 9,60 | 9,37 | 9,54 | 0,19% | - |
| 21.10.2024 | 9,65 | 9,76 | 9,44 | 9,52 | -1,28% | - |
| 18.10.2024 | 9,71 | 9,85 | 9,62 | 9,64 | -0,71% | 1.500,00 |
| 17.10.2024 | 9,73 | 9,87 | 9,62 | 9,71 | -0,10% | - |
| 16.10.2024 | 9,41 | 9,76 | 9,34 | 9,72 | 3,10% | 4.719,00 |
| 15.10.2024 | 9,44 | 9,55 | 9,25 | 9,43 | -0,04% | 2.519,00 |
| 14.10.2024 | 9,43 | 9,71 | 9,31 | 9,43 | -0,11% | - |
| 11.10.2024 | 9,35 | 9,56 | 9,27 | 9,44 | 0,58% | - |
| 10.10.2024 | 9,34 | 9,40 | 9,21 | 9,39 | 0,74% | - |
| 09.10.2024 | 9,44 | 9,69 | 9,31 | 9,32 | -1,19% | - |
| 08.10.2024 | 9,50 | 9,65 | 9,38 | 9,43 | -0,74% | - |
| 07.10.2024 | 9,72 | 9,77 | 9,44 | 9,50 | -2,22% | - |
| 04.10.2024 | 9,46 | 9,73 | 9,42 | 9,72 | 2,42% | - |
| 03.10.2024 | 9,49 | 9,79 | 9,37 | 9,49 | 1,04% | 644,00 |
| 02.10.2024 | 9,56 | 9,77 | 9,36 | 9,39 | -1,74% | - |
| 01.10.2024 | 9,30 | 9,58 | 9,23 | 9,56 | 2,64% | 833,00 |
| 30.09.2024 | 9,29 | 9,32 | 9,20 | 9,31 | 0,19% | - |