12,623€
2,83%
Echtzeit-Aktienkurs Transalta Corp.
Bid:
Ask:
Aktienkurse zur Transalta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,59 | 12,83 | 12,56 | 12,62 | 2,79% | - |
| 19.11.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -2,70% | 2,00 |
| 18.11.2025 | 12,42 | 12,62 | 12,42 | 12,62 | 3,19% | 105,00 |
| 17.11.2025 | 12,40 | 12,71 | 12,23 | 12,23 | -1,01% | 643,00 |
| 14.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,65% | 150,00 |
| 13.11.2025 | 13,05 | 13,05 | 12,27 | 12,27 | -7,26% | 2.425,00 |
| 12.11.2025 | 13,41 | 13,41 | 13,23 | 13,23 | -1,96% | 244,00 |
| 11.11.2025 | 13,49 | 13,61 | 13,49 | 13,50 | -5,63% | 1.582,00 |
| 10.11.2025 | 13,75 | 14,30 | 13,75 | 14,30 | 4,46% | 228,00 |
| 07.11.2025 | 13,23 | 13,69 | 13,23 | 13,69 | 11,89% | 36,00 |
| 06.11.2025 | 14,40 | 14,40 | 12,24 | 12,24 | -16,31% | 2.967,00 |
| 05.11.2025 | 14,43 | 14,69 | 14,41 | 14,62 | -1,02% | 1.079,00 |
| 04.11.2025 | 15,06 | 15,06 | 14,77 | 14,77 | -4,71% | 1.235,00 |
| 03.11.2025 | 15,22 | 15,50 | 15,21 | 15,50 | 1,74% | 2.367,00 |
| 31.10.2025 | 15,35 | 15,35 | 15,20 | 15,24 | -0,52% | 342,00 |
| 30.10.2025 | 15,19 | 15,32 | 15,04 | 15,32 | 2,07% | 619,00 |
| 29.10.2025 | 14,69 | 15,21 | 14,59 | 15,01 | 0,94% | 1.624,00 |
| 28.10.2025 | 14,76 | 14,87 | 14,35 | 14,87 | 1,61% | 697,00 |
| 27.10.2025 | 14,90 | 14,97 | 14,32 | 14,63 | -0,98% | 5.050,00 |
| 24.10.2025 | 14,87 | 14,99 | 14,78 | 14,78 | 0,99% | 3.642,00 |
| 23.10.2025 | 14,71 | 15,11 | 14,42 | 14,63 | 3,54% | 1.134,00 |
| 22.10.2025 | 14,63 | 14,63 | 14,13 | 14,13 | -0,84% | 94,00 |
| 21.10.2025 | 14,75 | 14,75 | 14,25 | 14,25 | -2,26% | 1.216,00 |
| 20.10.2025 | 14,19 | 14,58 | 14,19 | 14,58 | 1,92% | 689,00 |
| 17.10.2025 | 14,28 | 14,31 | 13,30 | 14,31 | -0,66% | 4.008,00 |
| 16.10.2025 | 14,53 | 14,76 | 14,40 | 14,40 | -1,64% | 993,00 |
| 15.10.2025 | 14,91 | 15,07 | 14,30 | 14,64 | 1,81% | 3.186,00 |
| 14.10.2025 | 14,90 | 15,07 | 13,96 | 14,38 | -2,44% | 6.285,00 |
| 13.10.2025 | 14,00 | 15,15 | 13,62 | 14,74 | 7,51% | 7.841,00 |
| 10.10.2025 | 13,61 | 13,87 | 13,25 | 13,71 | 2,16% | 3.563,00 |
| 09.10.2025 | 13,34 | 13,51 | 12,96 | 13,42 | 0,00% | 5.087,00 |
| 08.10.2025 | 13,00 | 13,42 | 13,00 | 13,42 | 5,17% | 3.940,00 |
| 07.10.2025 | 12,45 | 12,76 | 12,45 | 12,76 | 2,16% | 1.075,00 |
| 06.10.2025 | 12,13 | 12,50 | 12,13 | 12,49 | 7,86% | 6.122,00 |
| 03.10.2025 | 11,61 | 11,61 | 11,47 | 11,58 | -1,45% | 1.158,00 |
| 01.10.2025 | 11,45 | 11,75 | 11,45 | 11,75 | 1,47% | 1.168,00 |
| 30.09.2025 | 11,52 | 11,64 | 11,50 | 11,58 | -0,64% | 274,00 |
| 29.09.2025 | 11,73 | 11,73 | 11,66 | 11,66 | 1,79% | 112,00 |
| 26.09.2025 | 11,43 | 11,45 | 11,38 | 11,45 | -0,48% | 900,00 |
| 24.09.2025 | 11,57 | 11,57 | 11,40 | 11,51 | 0,22% | 477,00 |
| 23.09.2025 | 11,85 | 11,85 | 11,48 | 11,48 | -1,54% | 213,00 |
| 22.09.2025 | 11,55 | 11,66 | 11,30 | 11,66 | 3,23% | 1.757,00 |
| 19.09.2025 | 11,32 | 11,32 | 11,27 | 11,30 | 0,49% | 417,00 |
| 18.09.2025 | 10,93 | 11,25 | 10,93 | 11,24 | 2,79% | 2.499,00 |
| 17.09.2025 | 11,01 | 11,01 | 10,71 | 10,94 | -2,32% | 828,00 |
| 16.09.2025 | 10,93 | 11,20 | 10,93 | 11,20 | 1,96% | 49,00 |
| 15.09.2025 | 10,72 | 10,98 | 10,71 | 10,98 | 3,10% | 1.923,00 |
| 12.09.2025 | 10,63 | 10,65 | 10,63 | 10,65 | -0,51% | 150,00 |
| 10.09.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 2,54% | 15,00 |
| 09.09.2025 | 10,40 | 10,58 | 10,40 | 10,44 | 0,00% | 116,00 |
| 08.09.2025 | 10,65 | 10,65 | 10,44 | 10,44 | 1,11% | 18,00 |
| 04.09.2025 | 10,32 | 10,33 | 10,32 | 10,33 | 0,39% | 258,00 |
| 03.09.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -2,05% | 80,00 |
| 02.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,57% | 200,00 |
| 01.09.2025 | 10,63 | 10,63 | 10,44 | 10,44 | -3,06% | 107,00 |
| 29.08.2025 | 10,90 | 10,90 | 10,77 | 10,77 | 1,60% | 65,00 |
| 28.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,24% | 46,00 |
| 26.08.2025 | 10,33 | 10,47 | 10,33 | 10,47 | 1,36% | 151,00 |
| 25.08.2025 | 10,43 | 10,43 | 10,33 | 10,33 | -3,55% | 139,00 |
| 21.08.2025 | 10,49 | 10,72 | 10,37 | 10,71 | 2,93% | 923,00 |
| 20.08.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -1,42% | 82,00 |
| 19.08.2025 | 10,78 | 10,83 | 10,56 | 10,56 | -1,63% | 304,00 |
| 18.08.2025 | 10,43 | 10,73 | 10,43 | 10,73 | 1,95% | 135,00 |
| 15.08.2025 | 10,79 | 10,79 | 10,53 | 10,53 | -0,71% | 598,00 |
| 14.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,73% | 199,00 |
| 13.08.2025 | 10,32 | 10,42 | 10,32 | 10,42 | 1,81% | 133,00 |
| 12.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,05% | 11,00 |
| 11.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,97% | 1,00 |
| 08.08.2025 | 10,24 | 10,34 | 10,24 | 10,34 | 1,47% | 1.368,00 |
| 07.08.2025 | 10,60 | 10,60 | 10,19 | 10,19 | -2,02% | 629,00 |
| 06.08.2025 | 10,37 | 10,40 | 10,35 | 10,40 | -0,05% | 163,00 |
| 05.08.2025 | 10,79 | 10,79 | 10,39 | 10,41 | -2,44% | 1.506,00 |
| 04.08.2025 | 10,63 | 10,67 | 10,63 | 10,67 | 0,71% | 42,00 |
| 01.08.2025 | 10,64 | 10,69 | 10,41 | 10,59 | -2,26% | 439,00 |
| 30.07.2025 | 10,40 | 10,84 | 10,40 | 10,84 | 3,98% | 89,00 |
| 29.07.2025 | 10,50 | 10,50 | 10,42 | 10,42 | 0,05% | 157,00 |
| 28.07.2025 | 10,31 | 10,42 | 10,31 | 10,42 | 0,58% | 29,00 |
| 25.07.2025 | 10,40 | 10,41 | 10,36 | 10,36 | -2,77% | 1.312,00 |
| 24.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,14% | 130,00 |
| 23.07.2025 | 10,57 | 10,77 | 10,32 | 10,67 | 1,38% | 1.452,00 |
| 22.07.2025 | 10,33 | 10,52 | 10,33 | 10,52 | 1,84% | 336,00 |
| 21.07.2025 | 10,67 | 10,67 | 10,33 | 10,33 | -4,22% | 739,00 |
| 18.07.2025 | 10,78 | 10,79 | 10,78 | 10,79 | 5,63% | 200,00 |
| 16.07.2025 | 9,99 | 10,21 | 9,99 | 10,21 | 2,10% | 226,00 |
| 15.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | 26,00 |
| 14.07.2025 | 9,69 | 9,75 | 9,69 | 9,75 | 0,16% | 39,00 |
| 11.07.2025 | 9,49 | 9,74 | 9,49 | 9,73 | 2,25% | 1.086,00 |
| 10.07.2025 | 8,93 | 9,52 | 8,93 | 9,52 | 5,80% | 1.213,00 |
| 09.07.2025 | 8,80 | 9,00 | 8,80 | 9,00 | 0,90% | 292,00 |
| 08.07.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -1,76% | 1,00 |
| 07.07.2025 | 9,10 | 9,13 | 9,08 | 9,08 | -1,60% | 368,00 |
| 03.07.2025 | 9,08 | 9,23 | 9,08 | 9,23 | 1,12% | 467,00 |
| 02.07.2025 | 9,12 | 9,12 | 9,12 | 9,12 | 1,00% | 600,00 |
| 01.07.2025 | 9,26 | 9,26 | 9,03 | 9,03 | -1,55% | 74,00 |
| 30.06.2025 | 9,20 | 9,20 | 9,18 | 9,18 | 0,72% | 282,00 |
| 27.06.2025 | 9,09 | 9,11 | 9,08 | 9,11 | -0,81% | 954,00 |
| 26.06.2025 | 9,20 | 9,20 | 9,18 | 9,18 | -0,99% | 95,00 |
| 24.06.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -1,67% | 1,00 |
| 23.06.2025 | 9,69 | 9,69 | 9,43 | 9,43 | -2,32% | 135,00 |
| 20.06.2025 | 9,71 | 9,71 | 9,66 | 9,66 | -0,23% | 275,00 |