13,720$
11,00%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,57 | 13,25 | 12,55 | 13,24 | 7,12% | 1.770.247,00 |
| 05.02.2026 | 12,48 | 12,61 | 12,31 | 12,36 | -1,83% | 1.407.352,00 |
| 04.02.2026 | 13,13 | 13,22 | 12,54 | 12,59 | -3,67% | 1.851.883,00 |
| 03.02.2026 | 12,96 | 13,24 | 12,82 | 13,07 | 2,43% | 1.704.201,00 |
| 02.02.2026 | 12,69 | 12,99 | 12,63 | 12,76 | -0,16% | 1.207.486,00 |
| 30.01.2026 | 13,31 | 13,57 | 12,68 | 12,78 | -5,68% | 1.796.458,00 |
| 29.01.2026 | 13,97 | 13,99 | 13,37 | 13,55 | -2,80% | 2.210.812,00 |
| 28.01.2026 | 13,86 | 13,98 | 13,69 | 13,94 | 0,94% | 2.714.555,00 |
| 27.01.2026 | 12,89 | 13,87 | 12,88 | 13,81 | 7,47% | 3.629.931,00 |
| 26.01.2026 | 12,79 | 13,22 | 12,75 | 12,85 | 1,18% | 1.392.301,00 |
| 23.01.2026 | 12,50 | 12,82 | 12,38 | 12,70 | 1,84% | 914.053,00 |
| 22.01.2026 | 12,54 | 12,93 | 12,47 | 12,47 | 0,89% | 1.456.152,00 |
| 21.01.2026 | 13,12 | 13,37 | 12,08 | 12,36 | -4,33% | 2.460.205,00 |
| 20.01.2026 | 12,43 | 12,92 | 12,34 | 12,92 | 2,87% | 2.373.313,00 |
| 16.01.2026 | 12,35 | 12,56 | 12,02 | 12,56 | 1,70% | 2.631.348,00 |
| 15.01.2026 | 12,17 | 12,42 | 11,96 | 12,35 | 2,07% | 790.140,00 |
| 14.01.2026 | 12,17 | 12,20 | 11,97 | 12,10 | -0,58% | 938.095,00 |
| 13.01.2026 | 12,18 | 12,27 | 12,09 | 12,17 | -0,08% | 856.866,00 |
| 12.01.2026 | 12,35 | 12,41 | 12,18 | 12,18 | -1,54% | 856.401,00 |
| 09.01.2026 | 12,55 | 12,63 | 12,35 | 12,37 | 1,39% | 1.329.073,00 |
| 08.01.2026 | 12,37 | 12,40 | 12,10 | 12,20 | -1,05% | 721.859,00 |
| 07.01.2026 | 12,72 | 12,82 | 12,28 | 12,33 | -3,07% | 973.656,00 |
| 06.01.2026 | 12,87 | 12,96 | 12,47 | 12,72 | -1,17% | 1.312.889,00 |
| 05.01.2026 | 13,03 | 13,13 | 12,59 | 12,87 | -1,15% | 1.247.540,00 |
| 02.01.2026 | 12,74 | 13,04 | 12,71 | 13,02 | 3,01% | 1.164.665,00 |
| 31.12.2025 | 12,67 | 12,80 | 12,62 | 12,64 | -0,16% | 709.445,00 |
| 30.12.2025 | 12,77 | 12,81 | 12,64 | 12,66 | -0,47% | 991.690,00 |
| 29.12.2025 | 12,71 | 12,86 | 12,63 | 12,72 | -0,93% | 1.031.745,00 |
| 26.12.2025 | 12,74 | 12,93 | 12,64 | 12,84 | 0,86% | 570.513,00 |
| 24.12.2025 | 12,68 | 12,74 | 12,51 | 12,73 | 0,16% | 708.152,00 |
| 23.12.2025 | 12,46 | 12,73 | 12,45 | 12,71 | 2,01% | 876.704,00 |
| 22.12.2025 | 12,57 | 12,63 | 12,34 | 12,46 | -0,56% | 1.328.506,00 |
| 19.12.2025 | 12,58 | 12,92 | 12,49 | 12,53 | -0,32% | 2.422.419,00 |
| 18.12.2025 | 13,01 | 13,10 | 12,50 | 12,57 | -1,87% | 2.127.332,00 |
| 17.12.2025 | 13,68 | 13,68 | 12,73 | 12,81 | -5,67% | 1.882.346,00 |
| 16.12.2025 | 13,59 | 13,76 | 13,52 | 13,58 | -0,80% | 863.531,00 |
| 15.12.2025 | 14,01 | 14,07 | 13,54 | 13,69 | -1,16% | 915.446,00 |
| 12.12.2025 | 14,54 | 14,54 | 13,84 | 13,85 | -3,95% | 1.095.822,00 |
| 11.12.2025 | 14,40 | 14,55 | 14,07 | 14,42 | -0,28% | 1.063.625,00 |
| 10.12.2025 | 14,76 | 14,86 | 14,15 | 14,46 | -1,03% | 1.251.821,00 |
| 09.12.2025 | 14,25 | 15,24 | 14,25 | 14,61 | 3,54% | 1.770.717,00 |
| 08.12.2025 | 14,15 | 14,17 | 13,88 | 14,11 | 0,36% | 927.055,00 |
| 05.12.2025 | 14,28 | 14,38 | 13,97 | 14,06 | -1,40% | 784.913,00 |
| 04.12.2025 | 14,00 | 14,42 | 13,92 | 14,26 | 1,86% | 833.310,00 |
| 03.12.2025 | 14,11 | 14,15 | 13,91 | 14,00 | -0,43% | 541.416,00 |
| 02.12.2025 | 14,37 | 14,44 | 14,03 | 14,06 | -1,26% | 813.085,00 |
| 01.12.2025 | 14,30 | 14,38 | 14,12 | 14,24 | -2,13% | 1.383.335,00 |
| 28.11.2025 | 14,16 | 14,59 | 14,04 | 14,55 | 3,49% | 782.218,00 |
| 26.11.2025 | 14,14 | 14,21 | 13,89 | 14,06 | 0,43% | 888.957,00 |
| 25.11.2025 | 14,08 | 14,17 | 13,68 | 14,00 | -1,34% | 1.446.164,00 |
| 24.11.2025 | 13,83 | 14,23 | 13,75 | 14,19 | 3,58% | 1.818.298,00 |
| 21.11.2025 | 13,81 | 13,95 | 13,29 | 13,70 | -1,01% | 2.327.801,00 |
| 20.11.2025 | 14,80 | 14,92 | 13,78 | 13,84 | -4,42% | 1.776.404,00 |
| 19.11.2025 | 14,54 | 14,68 | 14,37 | 14,48 | 0,42% | 1.672.133,00 |
| 18.11.2025 | 14,26 | 14,65 | 14,11 | 14,42 | 1,26% | 1.253.471,00 |
| 17.11.2025 | 14,70 | 14,88 | 14,01 | 14,24 | -2,33% | 1.752.596,00 |
| 14.11.2025 | 14,21 | 14,93 | 14,11 | 14,58 | 1,18% | 1.540.518,00 |
| 13.11.2025 | 15,16 | 15,16 | 14,15 | 14,41 | -5,57% | 2.816.681,00 |
| 12.11.2025 | 15,62 | 15,65 | 15,25 | 15,26 | -1,74% | 1.168.363,00 |
| 11.11.2025 | 15,76 | 15,91 | 15,47 | 15,53 | -1,52% | 1.132.000,00 |
| 10.11.2025 | 15,82 | 15,98 | 15,49 | 15,77 | 1,68% | 1.731.260,00 |
| 07.11.2025 | 14,56 | 15,80 | 13,92 | 15,51 | 3,82% | 4.135.633,00 |
| 06.11.2025 | 13,81 | 15,15 | 13,52 | 14,94 | -11,44% | 9.347.169,00 |
| 05.11.2025 | 16,84 | 17,06 | 16,67 | 16,87 | 1,14% | 2.224.433,00 |
| 04.11.2025 | 17,16 | 17,48 | 16,55 | 16,68 | -5,33% | 1.812.384,00 |
| 03.11.2025 | 17,63 | 17,81 | 17,48 | 17,62 | -0,28% | 1.403.459,00 |
| 31.10.2025 | 17,67 | 17,82 | 17,45 | 17,67 | 0,17% | 996.122,00 |
| 30.10.2025 | 17,59 | 17,82 | 17,49 | 17,64 | -0,51% | 1.522.669,00 |
| 29.10.2025 | 17,26 | 17,88 | 17,04 | 17,73 | 3,38% | 1.652.237,00 |
| 28.10.2025 | 17,13 | 17,32 | 16,78 | 17,15 | 0,88% | 1.795.997,00 |
| 27.10.2025 | 17,42 | 17,49 | 16,76 | 17,00 | -1,56% | 1.493.521,00 |
| 24.10.2025 | 17,52 | 17,52 | 17,03 | 17,27 | 0,23% | 1.544.769,00 |
| 23.10.2025 | 16,80 | 17,37 | 16,70 | 17,23 | 2,99% | 1.921.356,00 |
| 22.10.2025 | 16,70 | 17,21 | 16,24 | 16,73 | 0,12% | 2.371.618,00 |
| 21.10.2025 | 16,80 | 16,92 | 16,45 | 16,71 | -0,89% | 1.516.969,00 |
| 20.10.2025 | 16,72 | 17,10 | 16,59 | 16,86 | 1,75% | 2.472.225,00 |
| 17.10.2025 | 16,63 | 16,90 | 16,18 | 16,57 | -2,30% | 2.652.945,00 |
| 16.10.2025 | 17,15 | 17,15 | 16,58 | 16,96 | -0,47% | 2.090.870,00 |
| 15.10.2025 | 17,00 | 17,35 | 16,93 | 17,04 | 1,85% | 2.583.787,00 |
| 14.10.2025 | 16,87 | 16,92 | 16,17 | 16,73 | -2,16% | 4.208.783,00 |
| 13.10.2025 | 16,33 | 17,69 | 16,21 | 17,10 | 9,69% | 6.844.034,00 |
| 10.10.2025 | 15,67 | 16,20 | 15,55 | 15,59 | -0,06% | 4.124.735,00 |
| 09.10.2025 | 15,56 | 15,79 | 15,41 | 15,60 | -0,06% | 1.320.487,00 |
| 08.10.2025 | 15,07 | 15,70 | 15,05 | 15,61 | 4,07% | 1.979.524,00 |
| 07.10.2025 | 14,66 | 15,01 | 14,58 | 15,00 | 2,25% | 1.113.430,00 |
| 06.10.2025 | 14,50 | 14,86 | 14,47 | 14,67 | 1,31% | 1.132.665,00 |
| 03.10.2025 | 13,72 | 14,90 | 13,53 | 14,48 | 5,69% | 685.179,00 |
| 02.10.2025 | 13,90 | 13,91 | 13,66 | 13,70 | -0,72% | 1.135.459,00 |
| 01.10.2025 | 13,65 | 13,91 | 13,64 | 13,80 | 0,95% | 1.111.829,00 |
| 30.09.2025 | 13,68 | 13,79 | 13,58 | 13,67 | 0,00% | 686.463,00 |
| 29.09.2025 | 13,63 | 13,76 | 13,56 | 13,67 | 0,37% | 376.880,00 |
| 26.09.2025 | 13,53 | 13,64 | 13,45 | 13,62 | 0,96% | 526.940,00 |
| 25.09.2025 | 13,49 | 13,55 | 13,40 | 13,49 | -1,10% | 730.457,00 |
| 24.09.2025 | 13,68 | 13,74 | 13,46 | 13,64 | 0,15% | 598.765,00 |
| 23.09.2025 | 13,82 | 13,83 | 13,59 | 13,62 | -1,73% | 652.022,00 |
| 22.09.2025 | 13,51 | 13,90 | 13,47 | 13,86 | 1,61% | 910.140,00 |
| 19.09.2025 | 13,68 | 13,81 | 13,26 | 13,64 | 1,26% | 1.695.888,00 |
| 18.09.2025 | 13,21 | 13,59 | 13,18 | 13,47 | 2,51% | 1.018.523,00 |
| 17.09.2025 | 12,88 | 13,27 | 12,83 | 13,14 | 1,62% | 756.473,00 |
| 16.09.2025 | 12,96 | 13,00 | 12,77 | 12,93 | -0,54% | 388.493,00 |