14,720€
2,58%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 14,83 | 15,25 | 14,72 | 14,72 | 2,58% | - |
| 23.10.2025 | 14,42 | 15,02 | 14,19 | 14,35 | 0,17% | - |
| 22.10.2025 | 14,47 | 14,84 | 13,98 | 14,33 | 1,38% | - |
| 21.10.2025 | 14,59 | 14,67 | 14,13 | 14,13 | -1,60% | - |
| 20.10.2025 | 14,29 | 14,69 | 14,18 | 14,36 | 1,06% | - |
| 17.10.2025 | 14,42 | 14,49 | 13,58 | 14,21 | -0,80% | - |
| 16.10.2025 | 14,66 | 14,73 | 14,21 | 14,33 | -2,08% | 316,00 |
| 15.10.2025 | 14,40 | 15,38 | 14,37 | 14,63 | 1,53% | - |
| 14.10.2025 | 14,82 | 15,10 | 13,96 | 14,41 | -2,47% | 636,00 |
| 13.10.2025 | 13,51 | 15,27 | 13,51 | 14,78 | 8,88% | 1.137,00 |
| 10.10.2025 | 13,51 | 13,96 | 13,38 | 13,57 | 1,04% | - |
| 09.10.2025 | 13,39 | 13,63 | 13,07 | 13,43 | 9,45% | 333,00 |
| 08.10.2025 | 12,95 | 13,53 | 12,27 | 12,27 | -3,08% | - |
| 07.10.2025 | 12,58 | 12,74 | 12,49 | 12,66 | 1,93% | - |
| 06.10.2025 | 12,36 | 12,69 | 12,25 | 12,42 | 8,71% | 2.464,00 |
| 03.10.2025 | 11,73 | 12,68 | 11,43 | 11,43 | -2,14% | - |
| 02.10.2025 | 11,77 | 12,00 | 11,66 | 11,68 | -0,38% | - |
| 01.10.2025 | 11,56 | 11,86 | 11,45 | 11,72 | 0,99% | - |
| 30.09.2025 | 11,64 | 11,80 | 11,54 | 11,61 | -0,17% | - |
| 29.09.2025 | 11,62 | 11,81 | 11,53 | 11,63 | 1,00% | - |
| 26.09.2025 | 11,54 | 11,75 | 11,34 | 11,51 | 0,13% | - |
| 25.09.2025 | 11,59 | 11,82 | 11,37 | 11,50 | -0,61% | - |
| 24.09.2025 | 11,49 | 11,74 | 11,38 | 11,57 | -0,13% | - |
| 23.09.2025 | 11,72 | 11,82 | 11,51 | 11,58 | 0,61% | - |
| 22.09.2025 | 11,66 | 11,67 | 11,28 | 11,51 | 1,63% | - |
| 19.09.2025 | 11,41 | 11,68 | 11,28 | 11,33 | 1,12% | - |
| 18.09.2025 | 11,16 | 11,53 | 10,94 | 11,20 | 2,99% | - |
| 17.09.2025 | 10,90 | 11,23 | 10,72 | 10,88 | -0,28% | - |
| 16.09.2025 | 11,05 | 11,09 | 10,78 | 10,91 | -0,68% | - |
| 15.09.2025 | 10,83 | 11,07 | 10,75 | 10,98 | 3,15% | - |
| 12.09.2025 | 10,76 | 11,00 | 10,57 | 10,65 | -0,75% | - |
| 11.09.2025 | 10,83 | 11,05 | 10,61 | 10,73 | 3,10% | - |
| 10.09.2025 | 10,60 | 10,68 | 10,39 | 10,40 | -1,16% | - |
| 09.09.2025 | 10,47 | 10,67 | 10,37 | 10,53 | -0,45% | - |
| 08.09.2025 | 10,54 | 10,58 | 10,46 | 10,57 | 1,81% | - |
| 05.09.2025 | 10,39 | 10,55 | 10,25 | 10,39 | 0,73% | - |
| 04.09.2025 | 10,29 | 10,60 | 10,25 | 10,31 | 0,24% | - |
| 03.09.2025 | 10,38 | 10,51 | 10,27 | 10,29 | -0,68% | - |
| 02.09.2025 | 10,60 | 10,74 | 10,26 | 10,36 | -0,96% | 60,00 |
| 01.09.2025 | 10,50 | 10,55 | 10,46 | 10,46 | -2,74% | - |
| 29.08.2025 | 10,82 | 10,93 | 10,44 | 10,75 | 2,23% | - |
| 28.08.2025 | 10,35 | 10,83 | 10,34 | 10,52 | 1,37% | 932,00 |
| 27.08.2025 | 10,54 | 10,60 | 10,34 | 10,37 | 0,71% | - |
| 26.08.2025 | 10,39 | 10,53 | 10,30 | 10,30 | -1,62% | - |
| 25.08.2025 | 10,35 | 10,50 | 10,23 | 10,47 | 1,21% | - |
| 22.08.2025 | 10,64 | 10,69 | 10,31 | 10,35 | -2,43% | - |
| 21.08.2025 | 10,59 | 10,80 | 10,45 | 10,60 | 0,50% | - |
| 20.08.2025 | 10,67 | 10,71 | 10,41 | 10,55 | -0,71% | - |
| 19.08.2025 | 10,71 | 10,91 | 10,49 | 10,63 | -1,02% | - |
| 18.08.2025 | 10,53 | 10,80 | 10,42 | 10,74 | 1,85% | - |
| 15.08.2025 | 10,70 | 10,78 | 10,54 | 10,54 | -1,82% | - |
| 14.08.2025 | 10,48 | 10,83 | 10,30 | 10,74 | 2,48% | - |
| 13.08.2025 | 10,48 | 10,54 | 10,34 | 10,48 | -0,22% | - |
| 12.08.2025 | 10,34 | 10,54 | 10,25 | 10,50 | 1,38% | - |
| 11.08.2025 | 10,35 | 10,45 | 10,21 | 10,36 | -0,32% | - |
| 08.08.2025 | 10,31 | 10,45 | 10,23 | 10,39 | 0,73% | - |
| 07.08.2025 | 10,49 | 10,52 | 10,22 | 10,31 | -1,17% | - |
| 06.08.2025 | 10,46 | 10,58 | 10,27 | 10,44 | 0,10% | - |
| 05.08.2025 | 10,73 | 10,89 | 10,38 | 10,43 | -3,72% | - |
| 04.08.2025 | 10,70 | 10,90 | 10,54 | 10,83 | 1,22% | - |
| 01.08.2025 | 10,56 | 10,95 | 10,33 | 10,70 | 1,45% | - |
| 31.07.2025 | 10,82 | 11,01 | 10,47 | 10,55 | -1,80% | - |
| 30.07.2025 | 10,49 | 10,87 | 10,45 | 10,74 | 2,53% | 36,00 |
| 29.07.2025 | 10,50 | 10,69 | 10,42 | 10,47 | -0,38% | - |
| 28.07.2025 | 10,50 | 10,74 | 10,29 | 10,51 | 0,68% | - |
| 25.07.2025 | 10,53 | 10,73 | 10,36 | 10,44 | -0,30% | - |
| 24.07.2025 | 10,69 | 10,79 | 10,44 | 10,47 | -2,03% | - |
| 23.07.2025 | 10,47 | 10,81 | 10,42 | 10,69 | 2,35% | - |
| 22.07.2025 | 10,44 | 10,55 | 10,25 | 10,45 | -0,29% | - |
| 21.07.2025 | 10,63 | 10,86 | 10,30 | 10,48 | -1,46% | - |
| 18.07.2025 | 10,45 | 11,01 | 10,43 | 10,63 | 2,03% | - |
| 17.07.2025 | 10,29 | 10,52 | 10,09 | 10,42 | 1,49% | - |
| 16.07.2025 | 10,11 | 10,37 | 9,96 | 10,27 | 1,65% | - |
| 15.07.2025 | 9,93 | 10,21 | 9,90 | 10,10 | 1,27% | - |
| 14.07.2025 | 9,79 | 10,06 | 9,64 | 9,97 | 1,80% | - |
| 11.07.2025 | 9,59 | 9,93 | 9,37 | 9,80 | 2,36% | 2,00 |
| 10.07.2025 | 9,01 | 9,57 | 8,83 | 9,57 | 6,16% | - |
| 09.07.2025 | 8,88 | 9,11 | 8,74 | 9,01 | 1,46% | - |
| 08.07.2025 | 9,02 | 9,22 | 8,80 | 8,88 | -1,71% | - |
| 07.07.2025 | 9,05 | 9,32 | 8,89 | 9,04 | -0,11% | - |
| 04.07.2025 | 9,23 | 9,25 | 9,05 | 9,05 | -1,66% | - |
| 03.07.2025 | 8,99 | 9,39 | 8,87 | 9,20 | 2,21% | - |
| 02.07.2025 | 9,08 | 9,30 | 8,96 | 9,00 | -0,84% | - |
| 01.07.2025 | 9,16 | 9,33 | 8,97 | 9,08 | -0,83% | 532,00 |
| 30.06.2025 | 9,14 | 9,34 | 8,95 | 9,16 | 0,31% | - |
| 27.06.2025 | 9,18 | 9,34 | 9,02 | 9,13 | -0,09% | - |
| 26.06.2025 | 9,29 | 9,44 | 9,12 | 9,14 | -2,07% | - |
| 25.06.2025 | 9,52 | 9,68 | 9,27 | 9,33 | -1,57% | - |
| 24.06.2025 | 9,48 | 9,71 | 9,29 | 9,48 | -0,29% | - |
| 23.06.2025 | 9,60 | 9,78 | 9,38 | 9,51 | -0,36% | - |
| 20.06.2025 | 9,69 | 10,04 | 9,54 | 9,54 | -1,50% | - |
| 19.06.2025 | 9,97 | 10,00 | 9,66 | 9,68 | -2,39% | - |
| 18.06.2025 | 9,82 | 10,02 | 9,66 | 9,92 | 0,78% | 1.400,00 |
| 17.06.2025 | 9,97 | 10,04 | 9,71 | 9,84 | -0,88% | - |
| 16.06.2025 | 9,63 | 9,93 | 9,46 | 9,93 | 3,31% | - |
| 13.06.2025 | 9,86 | 10,28 | 9,47 | 9,61 | -2,25% | - |
| 12.06.2025 | 9,07 | 9,93 | 9,03 | 9,83 | 7,79% | - |
| 11.06.2025 | 9,11 | 9,39 | 8,93 | 9,12 | 0,29% | - |
| 10.06.2025 | 9,16 | 9,23 | 8,95 | 9,10 | -0,22% | - |
| 09.06.2025 | 9,06 | 9,16 | 8,99 | 9,12 | 0,24% | - |