8,630$
1,41%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,50 | 8,70 | 8,50 | 8,63 | 1,41% | 109.889,00 |
| 08.05.2025 | 8,60 | 8,67 | 8,34 | 8,51 | -0,12% | 874.663,00 |
| 07.05.2025 | 9,06 | 9,34 | 8,42 | 8,52 | -5,96% | 1.819.328,00 |
| 06.05.2025 | 9,05 | 9,14 | 8,96 | 9,06 | -0,77% | 912.470,00 |
| 05.05.2025 | 9,23 | 9,24 | 9,06 | 9,13 | -1,51% | 497.709,00 |
| 02.05.2025 | 9,14 | 9,30 | 9,05 | 9,27 | 2,43% | 664.076,00 |
| 01.05.2025 | 9,00 | 9,15 | 8,96 | 9,05 | 1,57% | 567.034,00 |
| 30.04.2025 | 8,96 | 9,02 | 8,85 | 8,91 | -1,98% | 627.136,00 |
| 29.04.2025 | 9,03 | 9,12 | 8,89 | 9,09 | 1,00% | 521.928,00 |
| 28.04.2025 | 9,05 | 9,07 | 8,91 | 9,00 | 0,11% | 371.554,00 |
| 25.04.2025 | 8,76 | 9,04 | 8,70 | 8,99 | 2,28% | 1.487.313,00 |
| 24.04.2025 | 8,64 | 8,83 | 8,60 | 8,79 | 2,57% | 648.229,00 |
| 23.04.2025 | 8,71 | 8,88 | 8,55 | 8,57 | 0,23% | 526.626,00 |
| 22.04.2025 | 8,55 | 8,65 | 8,46 | 8,55 | 1,42% | 524.329,00 |
| 21.04.2025 | 8,68 | 8,69 | 8,36 | 8,43 | -3,33% | 663.858,00 |
| 17.04.2025 | 8,64 | 8,88 | 8,63 | 8,72 | 0,58% | 1.025.465,00 |
| 16.04.2025 | 8,59 | 8,74 | 8,50 | 8,67 | 0,70% | 786.769,00 |
| 15.04.2025 | 8,72 | 8,76 | 8,43 | 8,61 | -1,71% | 1.902.992,00 |
| 14.04.2025 | 8,86 | 8,91 | 8,72 | 8,76 | 0,81% | 539.014,00 |
| 11.04.2025 | 8,54 | 8,70 | 8,47 | 8,69 | 2,00% | 739.643,00 |
| 10.04.2025 | 8,97 | 9,11 | 8,29 | 8,52 | -3,51% | 1.083.984,00 |
| 09.04.2025 | 8,14 | 8,94 | 7,94 | 8,83 | 8,21% | 1.814.917,00 |
| 08.04.2025 | 8,65 | 8,69 | 8,03 | 8,16 | -2,04% | 1.322.133,00 |
| 07.04.2025 | 7,93 | 8,63 | 7,82 | 8,33 | 2,08% | 923.581,00 |
| 04.04.2025 | 8,91 | 8,91 | 8,12 | 8,16 | -11,21% | 1.994.213,00 |
| 03.04.2025 | 9,35 | 9,61 | 9,12 | 9,19 | -3,97% | 937.484,00 |
| 02.04.2025 | 9,39 | 9,58 | 9,34 | 9,57 | 1,06% | 550.704,00 |
| 01.04.2025 | 9,33 | 9,51 | 9,18 | 9,47 | 1,28% | 638.592,00 |
| 31.03.2025 | 9,36 | 9,41 | 9,19 | 9,35 | -1,27% | 1.005.334,00 |
| 28.03.2025 | 9,34 | 9,60 | 9,34 | 9,47 | 0,64% | 1.124.040,00 |
| 27.03.2025 | 9,56 | 9,64 | 9,38 | 9,41 | -2,18% | 711.819,00 |
| 26.03.2025 | 9,83 | 9,88 | 9,56 | 9,62 | -2,04% | 804.244,00 |
| 25.03.2025 | 9,74 | 9,85 | 9,64 | 9,82 | 0,41% | 797.336,00 |
| 24.03.2025 | 9,90 | 9,99 | 9,70 | 9,78 | 0,41% | 1.001.190,00 |
| 21.03.2025 | 9,66 | 9,84 | 9,62 | 9,74 | -0,41% | 2.183.234,00 |
| 20.03.2025 | 9,75 | 9,86 | 9,72 | 9,78 | -0,10% | 556.609,00 |
| 19.03.2025 | 9,63 | 9,81 | 9,53 | 9,79 | 2,30% | 764.584,00 |
| 18.03.2025 | 9,62 | 9,67 | 9,40 | 9,57 | -1,24% | 673.254,00 |
| 17.03.2025 | 9,57 | 9,70 | 9,45 | 9,69 | 1,68% | 976.283,00 |
| 14.03.2025 | 9,42 | 9,55 | 9,38 | 9,53 | 1,28% | 1.555.939,00 |
| 13.03.2025 | 9,67 | 9,74 | 9,38 | 9,41 | -2,59% | 720.198,00 |
| 12.03.2025 | 9,48 | 9,82 | 9,30 | 9,66 | 3,65% | 980.603,00 |
| 11.03.2025 | 8,77 | 9,40 | 8,69 | 9,32 | 6,39% | 2.031.981,00 |
| 10.03.2025 | 9,21 | 9,21 | 8,54 | 8,76 | -6,01% | 2.137.017,00 |
| 07.03.2025 | 9,43 | 9,58 | 9,26 | 9,32 | -0,64% | 2.610.587,00 |
| 06.03.2025 | 9,74 | 9,74 | 9,29 | 9,38 | -4,58% | 1.427.178,00 |
| 05.03.2025 | 9,80 | 9,96 | 9,70 | 9,83 | 1,34% | 870.588,00 |
| 04.03.2025 | 9,90 | 9,98 | 9,68 | 9,70 | -3,96% | 1.404.904,00 |
| 03.03.2025 | 10,36 | 10,56 | 10,00 | 10,10 | -2,32% | 936.075,00 |
| 28.02.2025 | 10,14 | 10,37 | 10,03 | 10,34 | 1,57% | 3.447.272,00 |
| 27.02.2025 | 10,73 | 10,80 | 10,13 | 10,18 | -5,21% | 1.483.545,00 |
| 26.02.2025 | 10,67 | 10,95 | 10,63 | 10,74 | 1,13% | 1.147.096,00 |
| 25.02.2025 | 10,71 | 10,99 | 10,43 | 10,62 | -1,48% | 1.139.491,00 |
| 24.02.2025 | 10,82 | 10,95 | 10,68 | 10,78 | -1,10% | 1.040.467,00 |
| 21.02.2025 | 11,39 | 11,65 | 10,87 | 10,90 | -3,37% | 5.543.293,00 |
| 20.02.2025 | 10,81 | 11,48 | 10,54 | 11,28 | 6,82% | 1.779.114,00 |
| 19.02.2025 | 10,55 | 10,64 | 10,43 | 10,56 | -0,38% | 1.288.821,00 |
| 18.02.2025 | 10,84 | 10,84 | 10,54 | 10,60 | 0,66% | 1.144.712,00 |
| 14.02.2025 | 10,39 | 10,60 | 10,39 | 10,53 | 1,06% | 815.262,00 |
| 13.02.2025 | 10,56 | 10,61 | 10,28 | 10,42 | 0,19% | 813.778,00 |
| 12.02.2025 | 10,44 | 10,63 | 10,33 | 10,40 | -1,52% | 1.019.153,00 |
| 11.02.2025 | 10,70 | 10,70 | 10,38 | 10,56 | -1,77% | 1.016.295,00 |
| 10.02.2025 | 10,84 | 10,96 | 10,73 | 10,75 | -0,83% | 770.672,00 |
| 07.02.2025 | 10,89 | 10,97 | 10,71 | 10,84 | -0,28% | 2.899.804,00 |
| 06.02.2025 | 10,88 | 11,06 | 10,79 | 10,87 | -0,28% | 774.979,00 |
| 05.02.2025 | 11,28 | 11,29 | 10,79 | 10,90 | -2,33% | 1.178.633,00 |
| 04.02.2025 | 11,26 | 11,42 | 11,03 | 11,16 | 0,72% | 1.161.325,00 |
| 03.02.2025 | 11,02 | 11,35 | 10,84 | 11,08 | -3,48% | 1.327.872,00 |
| 31.01.2025 | 11,54 | 11,73 | 11,39 | 11,48 | -0,52% | 1.396.730,00 |
| 30.01.2025 | 10,93 | 11,66 | 10,93 | 11,54 | 5,68% | 1.218.176,00 |
| 29.01.2025 | 10,67 | 10,96 | 10,49 | 10,92 | 2,82% | 1.719.303,00 |
| 28.01.2025 | 10,78 | 10,88 | 10,31 | 10,62 | -0,75% | 1.954.112,00 |
| 27.01.2025 | 13,00 | 13,16 | 10,55 | 10,70 | -20,56% | 4.031.314,00 |
| 24.01.2025 | 13,50 | 13,64 | 13,38 | 13,47 | 0,37% | 1.511.430,00 |
| 23.01.2025 | 13,52 | 13,92 | 13,04 | 13,42 | -2,61% | 2.349.096,00 |
| 22.01.2025 | 14,41 | 14,52 | 13,76 | 13,78 | -4,57% | 1.797.082,00 |
| 21.01.2025 | 14,55 | 14,62 | 14,32 | 14,44 | 1,05% | 956.990,00 |
| 17.01.2025 | 13,65 | 14,41 | 13,65 | 14,29 | 4,38% | 1.853.356,00 |
| 16.01.2025 | 13,24 | 13,77 | 13,12 | 13,69 | 3,56% | 963.378,00 |
| 15.01.2025 | 13,22 | 13,30 | 13,06 | 13,22 | 1,61% | 666.291,00 |
| 14.01.2025 | 13,03 | 13,16 | 12,84 | 13,01 | 0,39% | 693.462,00 |
| 13.01.2025 | 13,14 | 13,23 | 12,83 | 12,96 | -1,97% | 1.103.913,00 |
| 10.01.2025 | 13,15 | 13,27 | 12,79 | 13,22 | -0,30% | 1.488.480,00 |
| 08.01.2025 | 13,41 | 13,53 | 12,78 | 13,26 | -2,57% | 2.791.972,00 |
| 07.01.2025 | 13,96 | 14,22 | 13,52 | 13,61 | -3,20% | 1.346.089,00 |
| 06.01.2025 | 14,27 | 14,60 | 13,71 | 14,06 | -0,92% | 2.252.202,00 |
| 03.01.2025 | 14,05 | 14,38 | 14,00 | 14,19 | 0,78% | 1.006.184,00 |
| 02.01.2025 | 14,19 | 14,20 | 13,81 | 14,08 | -0,49% | 776.531,00 |
| 31.12.2024 | 14,29 | 14,42 | 14,07 | 14,15 | -0,91% | 959.209,00 |
| 30.12.2024 | 14,17 | 14,36 | 14,05 | 14,28 | 0,28% | 525.052,00 |
| 27.12.2024 | 14,29 | 14,31 | 14,05 | 14,24 | -0,07% | 579.576,00 |
| 26.12.2024 | 14,18 | 14,42 | 14,18 | 14,25 | 0,35% | 340.018,00 |
| 24.12.2024 | 14,24 | 14,27 | 13,99 | 14,20 | 0,21% | 377.318,00 |
| 23.12.2024 | 13,93 | 14,20 | 13,86 | 14,17 | 2,31% | 608.703,00 |
| 20.12.2024 | 13,80 | 14,17 | 13,75 | 13,85 | -0,43% | 2.226.935,00 |
| 19.12.2024 | 13,87 | 14,17 | 13,68 | 13,91 | -0,36% | 1.478.647,00 |
| 18.12.2024 | 14,21 | 14,64 | 13,88 | 13,96 | -2,58% | 2.026.473,00 |
| 17.12.2024 | 13,97 | 14,39 | 13,63 | 14,33 | 3,02% | 2.061.005,00 |
| 16.12.2024 | 13,40 | 13,96 | 13,29 | 13,91 | 3,88% | 1.179.673,00 |
| 13.12.2024 | 13,20 | 13,46 | 13,04 | 13,39 | 1,90% | 1.059.877,00 |