10,890$
-3,46%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 13,17 | 13,34 | 13,09 | 13,14 | -0,38% | 880.618,00 |
| 11.12.2024 | 13,11 | 13,50 | 13,05 | 13,19 | 0,61% | 745.332,00 |
| 10.12.2024 | 13,04 | 13,38 | 12,88 | 13,11 | 0,61% | 1.175.978,00 |
| 09.12.2024 | 13,58 | 13,97 | 12,92 | 13,03 | -3,34% | 1.643.744,00 |
| 06.12.2024 | 12,72 | 13,54 | 12,54 | 13,48 | 5,39% | 2.921.103,00 |
| 05.12.2024 | 11,80 | 12,89 | 11,70 | 12,79 | 9,50% | 2.505.453,00 |
| 04.12.2024 | 11,59 | 11,81 | 11,44 | 11,68 | 1,30% | 857.410,00 |
| 03.12.2024 | 11,58 | 11,71 | 11,40 | 11,53 | -0,52% | 950.279,00 |
| 02.12.2024 | 11,20 | 11,67 | 11,15 | 11,59 | 2,93% | 1.055.767,00 |
| 29.11.2024 | 11,12 | 11,28 | 11,08 | 11,26 | 1,53% | 256.567,00 |
| 27.11.2024 | 10,95 | 11,13 | 10,75 | 11,09 | 2,02% | 860.293,00 |
| 26.11.2024 | 10,68 | 10,91 | 10,66 | 10,87 | 0,74% | 595.392,00 |
| 25.11.2024 | 10,52 | 10,95 | 10,47 | 10,79 | 0,37% | 479.040,00 |
| 22.11.2024 | 10,90 | 10,97 | 10,74 | 10,75 | -1,47% | 1.181.692,00 |
| 21.11.2024 | 10,28 | 10,93 | 10,27 | 10,91 | 6,13% | 536.016,00 |
| 20.11.2024 | 10,33 | 10,35 | 10,22 | 10,28 | -0,68% | 417.579,00 |
| 19.11.2024 | 10,31 | 10,36 | 10,16 | 10,35 | 0,49% | 405.354,00 |
| 18.11.2024 | 10,28 | 10,35 | 10,16 | 10,30 | 0,39% | 526.266,00 |
| 15.11.2024 | 10,45 | 10,51 | 10,08 | 10,26 | -1,06% | 1.039.714,00 |
| 14.11.2024 | 10,00 | 10,39 | 9,95 | 10,37 | 3,70% | 891.193,00 |
| 13.11.2024 | 10,03 | 10,12 | 9,97 | 10,00 | -0,10% | 565.846,00 |
| 12.11.2024 | 9,99 | 10,19 | 9,99 | 10,01 | -0,20% | 605.230,00 |
| 11.11.2024 | 10,27 | 10,31 | 9,98 | 10,03 | -2,62% | 630.605,00 |
| 08.11.2024 | 10,51 | 10,54 | 10,21 | 10,30 | -2,28% | 642.289,00 |
| 07.11.2024 | 10,40 | 10,74 | 10,27 | 10,54 | 1,05% | 1.496.091,00 |
| 06.11.2024 | 10,67 | 10,83 | 10,11 | 10,43 | -5,78% | 1.411.882,00 |
| 05.11.2024 | 10,00 | 11,11 | 9,18 | 11,07 | 7,58% | 1.581.153,00 |
| 04.11.2024 | 10,28 | 10,41 | 10,25 | 10,29 | 0,19% | 1.028.937,00 |
| 01.11.2024 | 10,49 | 10,49 | 10,22 | 10,27 | -1,53% | 880.292,00 |
| 31.10.2024 | 10,46 | 10,60 | 10,42 | 10,43 | -0,67% | 477.650,00 |
| 30.10.2024 | 10,16 | 10,60 | 10,11 | 10,50 | 4,06% | 1.021.922,00 |
| 29.10.2024 | 10,19 | 10,20 | 9,96 | 10,09 | -1,18% | 508.916,00 |
| 28.10.2024 | 10,18 | 10,30 | 10,16 | 10,21 | 0,49% | 407.078,00 |
| 25.10.2024 | 10,14 | 10,24 | 10,07 | 10,16 | 0,10% | 447.923,00 |
| 24.10.2024 | 10,16 | 10,24 | 10,07 | 10,15 | 0,10% | 343.228,00 |
| 23.10.2024 | 10,27 | 10,28 | 10,03 | 10,14 | -1,36% | 703.950,00 |
| 22.10.2024 | 10,25 | 10,33 | 10,16 | 10,28 | 0,00% | 392.688,00 |
| 21.10.2024 | 10,45 | 10,49 | 10,21 | 10,28 | -1,91% | 444.829,00 |
| 18.10.2024 | 10,49 | 10,59 | 10,44 | 10,48 | -0,29% | 461.075,00 |
| 17.10.2024 | 10,56 | 10,64 | 10,45 | 10,51 | -0,47% | 602.315,00 |
| 16.10.2024 | 10,31 | 10,60 | 10,27 | 10,56 | 2,92% | 529.069,00 |
| 15.10.2024 | 10,26 | 10,30 | 10,08 | 10,26 | 0,00% | 934.627,00 |
| 14.10.2024 | 10,30 | 10,33 | 10,14 | 10,26 | -0,68% | 396.514,00 |
| 11.10.2024 | 10,25 | 10,46 | 10,25 | 10,33 | 0,78% | 630.653,00 |
| 10.10.2024 | 10,18 | 10,28 | 10,11 | 10,25 | 0,49% | 698.986,00 |
| 09.10.2024 | 10,35 | 10,37 | 10,17 | 10,20 | -1,45% | 486.667,00 |
| 08.10.2024 | 10,45 | 10,52 | 10,34 | 10,35 | -0,96% | 583.382,00 |
| 07.10.2024 | 10,55 | 10,73 | 10,40 | 10,45 | -2,06% | 1.290.517,00 |
| 04.10.2024 | 10,46 | 10,68 | 10,35 | 10,67 | 2,01% | 664.008,00 |
| 03.10.2024 | 10,58 | 10,60 | 10,33 | 10,46 | -0,76% | 787.693,00 |
| 02.10.2024 | 10,54 | 10,58 | 10,38 | 10,54 | -0,38% | 1.163.844,00 |
| 01.10.2024 | 10,34 | 10,61 | 10,32 | 10,58 | 2,12% | 871.837,00 |
| 30.09.2024 | 10,37 | 10,42 | 10,26 | 10,36 | 0,00% | 380.819,00 |
| 27.09.2024 | 10,49 | 10,60 | 10,34 | 10,36 | -1,24% | 1.087.218,00 |