8,582€
-0,92%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 8,67 | 8,84 | 8,66 | 8,66 | -0,48% | 135,00 |
| 01.04.2025 | 8,74 | 8,74 | 8,56 | 8,70 | 0,93% | 248,00 |
| 31.03.2025 | 8,83 | 8,83 | 8,55 | 8,62 | -0,23% | 171,00 |
| 28.03.2025 | 8,76 | 8,76 | 8,64 | 8,64 | -1,46% | 126,00 |
| 27.03.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -3,33% | 1,00 |
| 26.03.2025 | 9,14 | 9,14 | 9,06 | 9,07 | 0,64% | 384,00 |
| 25.03.2025 | 9,13 | 9,13 | 9,02 | 9,02 | -0,42% | 42,00 |
| 24.03.2025 | 8,96 | 9,05 | 8,96 | 9,05 | 1,21% | 350,00 |
| 21.03.2025 | 8,93 | 8,95 | 8,93 | 8,95 | -0,33% | 530,00 |
| 20.03.2025 | 9,05 | 9,05 | 8,98 | 8,98 | 3,96% | 160,00 |
| 19.03.2025 | 8,75 | 8,75 | 8,63 | 8,63 | -3,66% | 2.401,00 |
| 18.03.2025 | 8,85 | 8,96 | 8,85 | 8,96 | 2,47% | 4,00 |
| 17.03.2025 | 8,83 | 8,83 | 8,75 | 8,75 | 0,95% | 21,00 |
| 14.03.2025 | 8,66 | 8,66 | 8,66 | 8,66 | 0,32% | 199,00 |
| 13.03.2025 | 8,70 | 8,70 | 8,64 | 8,64 | -2,26% | 435,00 |
| 12.03.2025 | 8,63 | 8,84 | 8,63 | 8,84 | 7,10% | 120,00 |
| 11.03.2025 | 8,11 | 8,25 | 8,01 | 8,25 | 4,56% | 449,00 |
| 10.03.2025 | 8,65 | 8,70 | 7,89 | 7,89 | -9,56% | 996,00 |
| 07.03.2025 | 8,78 | 8,78 | 8,63 | 8,72 | 0,83% | 270,00 |
| 06.03.2025 | 9,02 | 9,03 | 8,65 | 8,65 | -3,87% | 134,00 |
| 05.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,41% | 230,00 |
| 04.03.2025 | 9,64 | 9,64 | 9,22 | 9,22 | -7,58% | 444,00 |
| 03.03.2025 | 10,02 | 10,02 | 9,77 | 9,98 | 3,36% | 122,00 |
| 28.02.2025 | 9,85 | 9,85 | 9,65 | 9,65 | -2,48% | 115,00 |
| 27.02.2025 | 9,86 | 9,90 | 9,86 | 9,90 | -2,85% | 18,00 |
| 26.02.2025 | 10,03 | 10,24 | 10,03 | 10,19 | -0,10% | 215,00 |
| 25.02.2025 | 10,20 | 10,21 | 10,16 | 10,20 | -2,95% | 713,00 |
| 24.02.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,10% | 21,00 |
| 21.02.2025 | 10,76 | 10,76 | 10,50 | 10,50 | -2,96% | 1.299,00 |
| 20.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 7,82% | 30,00 |
| 19.02.2025 | 10,09 | 10,09 | 10,04 | 10,04 | -0,94% | 151,00 |
| 18.02.2025 | 10,07 | 10,13 | 10,04 | 10,13 | -0,78% | 763,00 |
| 17.02.2025 | 9,98 | 10,21 | 9,98 | 10,21 | 1,79% | 34,00 |
| 14.02.2025 | 9,87 | 10,04 | 9,79 | 10,03 | 1,23% | 3.589,00 |
| 13.02.2025 | 9,82 | 10,14 | 9,82 | 9,91 | -1,36% | 317,00 |
| 12.02.2025 | 10,23 | 10,23 | 10,05 | 10,05 | -0,64% | 178,00 |
| 11.02.2025 | 10,40 | 10,40 | 10,10 | 10,11 | -3,25% | 1.464,00 |
| 10.02.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,05% | 2,00 |
| 07.02.2025 | 10,61 | 10,63 | 10,39 | 10,46 | 0,72% | 133,00 |
| 06.02.2025 | 10,60 | 10,60 | 10,30 | 10,38 | -0,24% | 1.120,00 |
| 05.02.2025 | 10,57 | 10,75 | 10,41 | 10,41 | -4,19% | 764,00 |
| 03.02.2025 | 11,47 | 11,47 | 10,67 | 10,86 | -2,95% | 1.990,00 |
| 31.01.2025 | 11,23 | 11,33 | 11,19 | 11,19 | 0,86% | 846,00 |
| 30.01.2025 | 10,57 | 11,10 | 10,56 | 11,10 | 8,51% | 545,00 |
| 29.01.2025 | 10,21 | 10,30 | 10,20 | 10,23 | 0,39% | 3.240,00 |
| 28.01.2025 | 10,19 | 10,53 | 9,71 | 10,19 | -0,10% | 3.502,00 |
| 27.01.2025 | 12,71 | 12,71 | 10,18 | 10,20 | -20,41% | 10.803,00 |
| 24.01.2025 | 12,70 | 13,00 | 12,70 | 12,81 | -2,59% | 1.302,00 |
| 23.01.2025 | 13,39 | 13,39 | 13,13 | 13,15 | -1,16% | 54,00 |
| 22.01.2025 | 13,73 | 13,73 | 13,30 | 13,31 | -4,00% | 2.155,00 |
| 21.01.2025 | 14,15 | 14,15 | 13,76 | 13,86 | -2,05% | 2.214,00 |
| 20.01.2025 | 13,70 | 14,15 | 13,68 | 14,15 | 2,54% | 1.491,00 |
| 17.01.2025 | 13,25 | 13,92 | 13,22 | 13,80 | 4,90% | 785,00 |
| 16.01.2025 | 12,68 | 13,32 | 12,68 | 13,16 | 3,10% | 549,00 |
| 15.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,95% | 14,00 |
| 14.01.2025 | 12,49 | 12,64 | 12,28 | 12,64 | -0,47% | 2.202,00 |
| 13.01.2025 | 12,84 | 13,10 | 12,70 | 12,70 | 0,00% | 330,00 |
| 10.01.2025 | 12,97 | 12,97 | 12,67 | 12,70 | -0,31% | 1.011,00 |
| 09.01.2025 | 12,74 | 12,74 | 12,72 | 12,74 | -0,23% | 42,00 |
| 08.01.2025 | 13,11 | 13,13 | 12,47 | 12,77 | -3,15% | 2.485,00 |
| 07.01.2025 | 13,65 | 13,65 | 13,19 | 13,19 | -0,64% | 464,00 |
| 06.01.2025 | 13,81 | 13,91 | 13,27 | 13,27 | -3,24% | 1.081,00 |
| 03.01.2025 | 13,58 | 13,79 | 13,53 | 13,72 | 0,51% | 2.679,00 |
| 02.01.2025 | 13,88 | 13,88 | 13,47 | 13,65 | 2,44% | 2.518,00 |
| 30.12.2024 | 13,60 | 13,60 | 13,14 | 13,32 | -1,48% | 3.846,00 |
| 27.12.2024 | 13,43 | 13,74 | 13,43 | 13,52 | 0,78% | 3.121,00 |
| 23.12.2024 | 13,16 | 13,50 | 13,16 | 13,42 | -0,07% | 889,00 |
| 20.12.2024 | 13,54 | 13,54 | 12,86 | 13,43 | -0,67% | 6.001,00 |
| 19.12.2024 | 13,63 | 14,00 | 13,10 | 13,52 | -2,42% | 10.461,00 |
| 18.12.2024 | 13,50 | 14,00 | 13,36 | 13,85 | 2,63% | 2.304,00 |
| 17.12.2024 | 13,24 | 13,66 | 13,06 | 13,50 | 2,39% | 4.298,00 |
| 16.12.2024 | 12,70 | 13,20 | 12,33 | 13,18 | 5,48% | 8.148,00 |
| 13.12.2024 | 12,46 | 12,50 | 12,45 | 12,50 | -0,16% | 268,00 |
| 12.12.2024 | 12,44 | 12,74 | 12,44 | 12,52 | -1,34% | 1.055,00 |
| 11.12.2024 | 12,64 | 12,69 | 12,41 | 12,69 | 2,13% | 447,00 |
| 10.12.2024 | 12,25 | 12,65 | 12,25 | 12,42 | 0,65% | 899,00 |
| 09.12.2024 | 12,60 | 13,06 | 12,29 | 12,34 | -2,45% | 6.672,00 |
| 06.12.2024 | 11,95 | 12,70 | 11,87 | 12,65 | 4,55% | 2.463,00 |
| 05.12.2024 | 11,59 | 12,10 | 11,51 | 12,10 | 10,50% | 933,00 |
| 04.12.2024 | 11,11 | 11,11 | 10,87 | 10,95 | 0,55% | 1.683,00 |
| 03.12.2024 | 10,84 | 11,13 | 10,84 | 10,89 | -1,76% | 3.319,00 |
| 02.12.2024 | 10,77 | 11,09 | 10,77 | 11,09 | 4,33% | 932,00 |
| 29.11.2024 | 10,58 | 10,65 | 10,46 | 10,63 | 0,43% | 5.503,00 |
| 28.11.2024 | 10,40 | 10,58 | 10,40 | 10,58 | 1,24% | 1.740,00 |
| 27.11.2024 | 10,30 | 10,45 | 10,29 | 10,45 | 2,40% | 1.051,00 |
| 26.11.2024 | 10,20 | 10,21 | 10,20 | 10,21 | 0,34% | 10,00 |
| 25.11.2024 | 10,34 | 10,34 | 10,14 | 10,17 | -1,36% | 1.211,00 |
| 22.11.2024 | 10,33 | 10,43 | 10,06 | 10,31 | -0,29% | 1.978,00 |
| 21.11.2024 | 10,00 | 10,34 | 10,00 | 10,34 | 6,84% | 2.984,00 |
| 20.11.2024 | 9,72 | 9,91 | 9,68 | 9,68 | 1,00% | 440,00 |
| 19.11.2024 | 9,63 | 9,83 | 9,58 | 9,58 | -0,77% | 80,00 |
| 18.11.2024 | 9,57 | 9,66 | 9,54 | 9,66 | -0,17% | 1.171,00 |
| 15.11.2024 | 9,67 | 9,86 | 9,67 | 9,67 | -1,31% | 214,00 |
| 14.11.2024 | 9,42 | 9,80 | 9,42 | 9,80 | 4,23% | 113,00 |
| 13.11.2024 | 9,36 | 9,56 | 9,24 | 9,40 | -0,34% | 467,00 |
| 12.11.2024 | 9,32 | 9,55 | 9,27 | 9,43 | 0,47% | 1.277,00 |
| 11.11.2024 | 9,55 | 9,62 | 9,29 | 9,39 | -2,59% | 6.859,00 |
| 08.11.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -1,57% | 20,00 |
| 07.11.2024 | 9,58 | 9,84 | 9,53 | 9,79 | -1,98% | 565,00 |
| 06.11.2024 | 10,03 | 10,03 | 9,20 | 9,99 | -0,73% | 16.271,00 |