12,110€
-1,50%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 12,27 | 12,68 | 12,27 | 12,40 | 0,85% | - |
| 02.06.2026 | 12,02 | 12,49 | 12,01 | 12,30 | 1,32% | 1.000,00 |
| 01.06.2026 | 12,37 | 12,37 | 11,95 | 12,14 | -0,16% | 376,00 |
| 29.05.2026 | 11,91 | 12,16 | 11,82 | 12,16 | 1,17% | - |
| 28.05.2026 | 11,90 | 12,04 | 11,81 | 12,02 | 1,39% | - |
| 27.05.2026 | 11,96 | 12,09 | 11,80 | 11,85 | -2,07% | - |
| 26.05.2026 | 11,69 | 12,15 | 11,67 | 12,10 | 3,33% | - |
| 25.05.2026 | 11,29 | 11,76 | 11,29 | 11,71 | 0,56% | - |
| 22.05.2026 | 11,52 | 11,78 | 11,51 | 11,65 | 1,00% | - |
| 21.05.2026 | 11,09 | 11,53 | 11,05 | 11,53 | 3,78% | - |
| 20.05.2026 | 10,96 | 11,21 | 10,94 | 11,11 | 0,50% | - |
| 19.05.2026 | 10,65 | 11,18 | 10,64 | 11,06 | 4,00% | - |
| 18.05.2026 | 10,95 | 10,95 | 10,55 | 10,63 | -3,23% | 180,00 |
| 15.05.2026 | 11,07 | 11,15 | 10,82 | 10,99 | -0,77% | 290,00 |
| 14.05.2026 | 10,78 | 11,14 | 10,72 | 11,07 | 2,36% | - |
| 13.05.2026 | 10,57 | 10,91 | 10,56 | 10,82 | 3,15% | 372,00 |
| 12.05.2026 | 10,80 | 10,90 | 10,45 | 10,49 | -2,78% | - |
| 11.05.2026 | 10,95 | 10,95 | 10,74 | 10,79 | -0,23% | - |
| 08.05.2026 | 10,74 | 10,85 | 10,68 | 10,81 | -0,09% | - |
| 07.05.2026 | 10,79 | 10,84 | 10,44 | 10,82 | -0,28% | - |
| 06.05.2026 | 10,57 | 11,10 | 10,30 | 10,85 | 1,21% | - |
| 05.05.2026 | 10,66 | 10,79 | 10,60 | 10,72 | 0,23% | - |
| 04.05.2026 | 10,52 | 10,73 | 10,44 | 10,70 | 1,37% | 500,00 |
| 30.04.2026 | 10,22 | 10,65 | 9,96 | 10,55 | 2,43% | - |
| 29.04.2026 | 10,72 | 10,87 | 10,21 | 10,30 | -4,72% | - |
| 28.04.2026 | 10,69 | 10,94 | 10,58 | 10,81 | 0,98% | - |
| 27.04.2026 | 10,69 | 10,73 | 10,56 | 10,71 | 1,28% | - |
| 24.04.2026 | 10,23 | 10,65 | 10,23 | 10,57 | 2,62% | 38,00 |
| 23.04.2026 | 10,45 | 10,66 | 10,20 | 10,30 | -1,20% | 1.878,00 |
| 22.04.2026 | 10,13 | 10,51 | 10,13 | 10,43 | 1,07% | - |
| 21.04.2026 | 10,61 | 10,73 | 10,32 | 10,32 | -3,64% | - |
| 20.04.2026 | 10,85 | 10,86 | 10,55 | 10,71 | -0,33% | - |
| 17.04.2026 | 11,32 | 11,39 | 10,71 | 10,74 | -5,83% | - |
| 16.04.2026 | 11,50 | 11,57 | 11,32 | 11,41 | -0,91% | - |
| 15.04.2026 | 11,32 | 11,74 | 11,27 | 11,51 | 1,32% | - |
| 14.04.2026 | 11,45 | 11,57 | 11,36 | 11,36 | -1,94% | - |
| 13.04.2026 | 12,19 | 12,19 | 11,59 | 11,59 | -2,28% | 1.100,00 |
| 10.04.2026 | 11,74 | 11,98 | 11,67 | 11,86 | 0,55% | - |
| 09.04.2026 | 11,79 | 12,15 | 11,68 | 11,79 | 0,08% | - |
| 08.04.2026 | 11,52 | 11,80 | 11,50 | 11,78 | 1,38% | - |
| 07.04.2026 | 11,73 | 11,86 | 11,56 | 11,62 | 0,26% | 40,00 |
| 02.04.2026 | 11,52 | 11,59 | 11,16 | 11,59 | 1,27% | 600,00 |
| 01.04.2026 | 11,21 | 11,53 | 11,04 | 11,45 | 1,33% | - |
| 31.03.2026 | 10,94 | 11,38 | 10,93 | 11,30 | 2,26% | 950,00 |
| 30.03.2026 | 11,10 | 11,29 | 10,99 | 11,05 | -1,16% | - |
| 27.03.2026 | 11,17 | 11,29 | 11,07 | 11,18 | -0,27% | - |
| 26.03.2026 | 11,30 | 11,39 | 11,13 | 11,21 | -0,49% | - |
| 25.03.2026 | 11,02 | 11,38 | 10,91 | 11,26 | 2,32% | - |
| 24.03.2026 | 10,49 | 11,11 | 10,33 | 11,01 | 6,74% | 629,00 |
| 23.03.2026 | 10,23 | 10,35 | 10,02 | 10,31 | 1,58% | 518,00 |
| 20.03.2026 | 10,66 | 10,75 | 10,09 | 10,15 | -4,87% | - |
| 19.03.2026 | 10,73 | 10,81 | 10,61 | 10,67 | -1,25% | - |
| 18.03.2026 | 10,82 | 10,98 | 10,78 | 10,81 | -0,28% | 875,00 |
| 17.03.2026 | 10,88 | 10,93 | 10,71 | 10,84 | 0,56% | - |
| 16.03.2026 | 10,82 | 10,96 | 10,67 | 10,78 | -0,51% | 3.168,00 |
| 13.03.2026 | 11,01 | 11,31 | 10,83 | 10,83 | -1,99% | - |
| 12.03.2026 | 11,23 | 11,30 | 10,90 | 11,05 | -0,09% | - |
| 11.03.2026 | 10,79 | 11,13 | 10,79 | 11,06 | 1,19% | - |
| 10.03.2026 | 10,97 | 11,06 | 10,82 | 10,93 | 0,92% | 132,00 |
| 09.03.2026 | 10,90 | 10,90 | 10,59 | 10,83 | -0,82% | - |
| 06.03.2026 | 11,40 | 11,69 | 10,86 | 10,92 | -3,70% | - |
| 05.03.2026 | 11,46 | 11,48 | 11,16 | 11,34 | 0,31% | - |
| 04.03.2026 | 11,50 | 11,64 | 11,29 | 11,31 | -1,14% | - |
| 03.03.2026 | 11,85 | 12,03 | 11,15 | 11,44 | -2,64% | - |
| 02.03.2026 | 11,81 | 12,06 | 11,26 | 11,75 | 1,21% | 3.000,00 |
| 27.02.2026 | 10,82 | 11,78 | 10,62 | 11,61 | 5,98% | - |
| 26.02.2026 | 10,77 | 10,96 | 10,60 | 10,95 | 0,97% | - |
| 25.02.2026 | 10,91 | 11,04 | 10,85 | 10,85 | -1,54% | - |
| 24.02.2026 | 10,80 | 11,08 | 10,78 | 11,02 | 0,87% | - |
| 23.02.2026 | 11,25 | 11,38 | 10,79 | 10,92 | -4,21% | - |
| 20.02.2026 | 11,36 | 11,46 | 11,25 | 11,40 | -0,09% | - |
| 19.02.2026 | 11,24 | 11,51 | 11,24 | 11,41 | 0,80% | - |
| 18.02.2026 | 11,25 | 11,44 | 11,24 | 11,32 | 0,22% | - |
| 17.02.2026 | 11,80 | 11,80 | 11,17 | 11,30 | -4,44% | - |
| 16.02.2026 | 11,73 | 11,83 | 11,70 | 11,82 | 3,91% | - |
| 13.02.2026 | 11,15 | 11,47 | 11,15 | 11,38 | 1,65% | - |
| 12.02.2026 | 11,28 | 11,41 | 10,96 | 11,19 | -1,15% | - |
| 11.02.2026 | 11,02 | 11,33 | 11,02 | 11,32 | 2,07% | - |
| 10.02.2026 | 11,22 | 11,37 | 10,95 | 11,09 | -2,42% | - |
| 09.02.2026 | 11,03 | 11,37 | 11,00 | 11,37 | 2,11% | - |
| 06.02.2026 | 10,28 | 11,13 | 10,27 | 11,13 | 6,41% | - |
| 05.02.2026 | 10,55 | 10,64 | 10,46 | 10,46 | -1,78% | 10,00 |
| 04.02.2026 | 10,92 | 11,05 | 10,59 | 10,65 | -3,45% | 14,00 |
| 03.02.2026 | 10,72 | 11,15 | 10,71 | 11,03 | 2,32% | 24,00 |
| 02.02.2026 | 10,34 | 10,96 | 10,34 | 10,78 | 0,61% | - |
| 30.01.2026 | 11,40 | 11,47 | 10,71 | 10,72 | -5,01% | - |
| 29.01.2026 | 11,65 | 11,74 | 11,27 | 11,28 | -2,67% | - |
| 28.01.2026 | 11,41 | 11,64 | 11,38 | 11,59 | 1,62% | - |
| 27.01.2026 | 10,65 | 11,50 | 10,65 | 11,41 | 5,90% | - |
| 26.01.2026 | 10,67 | 11,06 | 10,62 | 10,77 | 0,61% | 4.616,00 |
| 23.01.2026 | 10,57 | 10,83 | 10,54 | 10,71 | 0,94% | - |
| 22.01.2026 | 10,55 | 10,87 | 10,52 | 10,61 | 0,52% | 560,00 |
| 21.01.2026 | 11,07 | 11,14 | 10,33 | 10,55 | -3,43% | - |
| 20.01.2026 | 10,64 | 10,93 | 10,53 | 10,93 | 2,49% | - |
| 19.01.2026 | 10,90 | 10,94 | 10,62 | 10,66 | -0,65% | - |
| 16.01.2026 | 10,41 | 10,73 | 10,34 | 10,73 | 1,32% | - |
| 15.01.2026 | 10,29 | 10,64 | 10,26 | 10,59 | 2,32% | - |
| 14.01.2026 | 10,34 | 10,40 | 10,25 | 10,35 | -0,38% | - |
| 13.01.2026 | 10,38 | 10,48 | 10,28 | 10,39 | -0,38% | - |
| 12.01.2026 | 10,55 | 10,70 | 10,41 | 10,43 | -1,42% | 75,00 |