88,750€
0,19%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 89,19 | 89,19 | 87,13 | 88,69 | 0,11% | - |
| 21.01.2025 | 86,46 | 89,09 | 86,46 | 88,59 | 2,46% | - |
| 20.01.2025 | 87,10 | 87,16 | 86,35 | 86,46 | -0,81% | - |
| 17.01.2025 | 84,28 | 87,36 | 84,28 | 87,17 | 3,36% | - |
| 16.01.2025 | 85,40 | 86,41 | 82,60 | 84,34 | -0,90% | - |
| 15.01.2025 | 81,09 | 85,50 | 81,09 | 85,10 | 5,15% | - |
| 14.01.2025 | 77,99 | 81,07 | 77,91 | 80,93 | 3,74% | - |
| 13.01.2025 | 76,46 | 78,31 | 75,92 | 78,01 | 1,97% | - |
| 10.01.2025 | 78,31 | 78,48 | 75,42 | 76,51 | -2,30% | - |
| 09.01.2025 | 77,90 | 78,45 | 77,90 | 78,31 | 0,24% | - |
| 08.01.2025 | 78,94 | 79,68 | 77,68 | 78,12 | -1,00% | - |
| 07.01.2025 | 80,55 | 81,50 | 77,21 | 78,91 | -1,99% | - |
| 06.01.2025 | 81,85 | 84,44 | 80,47 | 80,52 | -1,48% | - |
| 03.01.2025 | 80,74 | 81,82 | 79,30 | 81,73 | 1,16% | - |
| 02.01.2025 | 80,04 | 83,04 | 80,04 | 80,79 | 1,71% | - |
| 30.12.2024 | 80,28 | 80,28 | 79,38 | 79,43 | -0,43% | - |
| 27.12.2024 | 81,51 | 81,61 | 79,61 | 79,77 | -2,02% | - |
| 23.12.2024 | 81,16 | 82,01 | 80,57 | 81,41 | 0,11% | - |
| 20.12.2024 | 79,97 | 82,10 | 79,01 | 81,32 | 1,68% | - |
| 19.12.2024 | 80,91 | 83,04 | 79,83 | 79,98 | -1,71% | - |
| 18.12.2024 | 84,19 | 84,99 | 80,78 | 81,37 | -3,42% | - |
| 17.12.2024 | 85,39 | 87,19 | 83,56 | 84,25 | -1,34% | - |
| 16.12.2024 | 85,39 | 86,93 | 85,16 | 85,39 | -0,18% | - |
| 13.12.2024 | 86,29 | 86,57 | 84,40 | 85,54 | -0,87% | - |
| 12.12.2024 | 87,23 | 87,23 | 85,18 | 86,29 | -1,07% | - |
| 11.12.2024 | 85,71 | 87,45 | 85,70 | 87,22 | 1,99% | - |
| 10.12.2024 | 86,86 | 87,57 | 85,51 | 85,52 | -1,52% | - |
| 09.12.2024 | 88,65 | 89,75 | 86,81 | 86,84 | -2,15% | - |
| 06.12.2024 | 86,87 | 88,83 | 86,54 | 88,75 | 2,15% | - |
| 05.12.2024 | 87,89 | 89,09 | 86,86 | 86,88 | -1,27% | - |
| 04.12.2024 | 88,27 | 88,95 | 86,52 | 88,00 | -0,27% | - |
| 03.12.2024 | 88,76 | 89,29 | 87,67 | 88,24 | -0,82% | - |
| 02.12.2024 | 88,49 | 89,72 | 88,48 | 88,97 | 0,47% | - |
| 29.11.2024 | 88,64 | 89,60 | 87,71 | 88,56 | -0,20% | - |
| 28.11.2024 | 88,40 | 88,88 | 88,40 | 88,73 | 0,32% | - |
| 27.11.2024 | 89,52 | 90,69 | 88,35 | 88,45 | -1,30% | - |
| 26.11.2024 | 91,31 | 91,40 | 89,06 | 89,62 | -1,85% | - |
| 25.11.2024 | 89,89 | 93,53 | 89,38 | 91,31 | 1,53% | - |
| 22.11.2024 | 87,15 | 90,16 | 87,15 | 89,93 | 3,15% | - |
| 21.11.2024 | 84,55 | 88,36 | 84,41 | 87,18 | 3,15% | - |
| 20.11.2024 | 84,15 | 85,02 | 83,59 | 84,52 | 0,20% | - |
| 19.11.2024 | 84,39 | 84,85 | 82,76 | 84,35 | 0,06% | - |
| 18.11.2024 | 85,80 | 85,81 | 83,88 | 84,30 | -1,73% | - |
| 15.11.2024 | 86,41 | 87,12 | 84,46 | 85,78 | -1,62% | - |
| 14.11.2024 | 87,87 | 88,72 | 86,71 | 87,19 | -0,85% | - |
| 13.11.2024 | 87,53 | 90,37 | 87,11 | 87,94 | 0,18% | - |
| 12.11.2024 | 87,64 | 88,80 | 86,60 | 87,78 | 0,32% | - |
| 11.11.2024 | 83,85 | 87,75 | 83,85 | 87,50 | 4,28% | - |
| 08.11.2024 | 83,64 | 85,20 | 82,88 | 83,91 | 0,35% | 100,00 |
| 07.11.2024 | 89,57 | 89,60 | 82,76 | 83,62 | -6,65% | - |
| 06.11.2024 | 80,50 | 89,79 | 80,30 | 89,58 | 15,76% | 10,00 |
| 05.11.2024 | 75,77 | 77,66 | 75,30 | 77,39 | 2,04% | - |
| 04.11.2024 | 76,59 | 77,21 | 74,32 | 75,84 | -1,26% | - |
| 01.11.2024 | 76,47 | 77,71 | 76,46 | 76,81 | 0,12% | - |
| 31.10.2024 | 77,64 | 77,87 | 76,39 | 76,72 | -1,12% | - |
| 30.10.2024 | 77,59 | 79,06 | 77,05 | 77,59 | -0,21% | - |
| 29.10.2024 | 78,39 | 78,42 | 77,10 | 77,75 | -0,72% | - |
| 28.10.2024 | 76,05 | 78,71 | 76,05 | 78,31 | 2,96% | - |
| 25.10.2024 | 77,45 | 78,29 | 75,91 | 76,06 | -1,79% | - |
| 24.10.2024 | 76,14 | 77,62 | 75,46 | 77,45 | 1,71% | - |
| 23.10.2024 | 75,75 | 77,03 | 75,42 | 76,15 | 0,53% | - |
| 22.10.2024 | 74,45 | 76,89 | 73,97 | 75,75 | 1,56% | 7,00 |
| 21.10.2024 | 78,62 | 79,30 | 73,74 | 74,59 | -5,26% | 30,00 |
| 18.10.2024 | 86,62 | 86,62 | 78,53 | 78,74 | -4,45% | 120,00 |
| 17.10.2024 | 84,42 | 86,98 | 81,72 | 82,41 | -2,32% | 100,00 |
| 16.10.2024 | 81,53 | 85,27 | 81,53 | 84,36 | 1,08% | - |
| 15.10.2024 | 81,42 | 85,09 | 81,10 | 83,46 | 2,34% | - |
| 14.10.2024 | 80,65 | 82,05 | 79,32 | 81,55 | 1,13% | - |
| 11.10.2024 | 78,11 | 81,29 | 77,91 | 80,64 | 3,05% | - |
| 10.10.2024 | 78,72 | 79,15 | 76,23 | 78,25 | -0,69% | - |
| 09.10.2024 | 76,26 | 79,13 | 76,13 | 78,79 | 3,17% | - |
| 08.10.2024 | 76,54 | 77,31 | 76,21 | 76,37 | -0,16% | - |
| 07.10.2024 | 76,93 | 78,29 | 75,97 | 76,49 | -0,65% | 115,00 |
| 04.10.2024 | 75,02 | 77,53 | 75,00 | 76,99 | 2,52% | - |
| 03.10.2024 | 75,17 | 75,65 | 74,07 | 75,10 | -0,26% | - |
| 02.10.2024 | 75,67 | 76,62 | 75,04 | 75,30 | -0,61% | - |
| 01.10.2024 | 77,68 | 78,05 | 74,82 | 75,76 | -2,77% | - |
| 30.09.2024 | 76,63 | 78,41 | 75,92 | 77,92 | 1,40% | - |
| 27.09.2024 | 76,38 | 77,83 | 75,93 | 76,85 | 0,41% | - |
| 26.09.2024 | 75,63 | 77,25 | 75,53 | 76,53 | 1,07% | - |
| 25.09.2024 | 75,89 | 76,75 | 74,98 | 75,72 | -0,36% | - |
| 24.09.2024 | 77,70 | 78,48 | 75,88 | 75,99 | -2,21% | - |
| 23.09.2024 | 78,48 | 79,36 | 76,75 | 77,71 | -1,16% | - |
| 20.09.2024 | 79,21 | 79,76 | 77,44 | 78,62 | -0,38% | - |
| 19.09.2024 | 76,32 | 79,81 | 75,56 | 78,92 | 3,28% | - |
| 18.09.2024 | 74,89 | 77,71 | 74,00 | 76,41 | 1,69% | - |
| 17.09.2024 | 73,97 | 76,59 | 73,95 | 75,14 | 1,24% | - |
| 16.09.2024 | 73,89 | 74,50 | 72,94 | 74,22 | 0,38% | - |
| 13.09.2024 | 70,85 | 74,01 | 70,82 | 73,94 | 4,44% | - |
| 12.09.2024 | 71,47 | 72,20 | 70,50 | 70,80 | -1,16% | - |
| 11.09.2024 | 73,04 | 73,04 | 70,22 | 71,63 | -1,88% | - |
| 10.09.2024 | 73,86 | 74,45 | 70,85 | 73,00 | -0,96% | - |
| 09.09.2024 | 73,29 | 77,72 | 72,58 | 73,71 | 3,73% | - |
| 06.09.2024 | 71,57 | 72,41 | 70,03 | 71,06 | -0,89% | - |
| 05.09.2024 | 72,09 | 72,94 | 71,37 | 71,70 | -0,64% | - |
| 04.09.2024 | 72,74 | 72,77 | 71,33 | 72,16 | -0,82% | - |
| 03.09.2024 | 73,93 | 73,94 | 72,23 | 72,76 | -1,58% | - |
| 02.09.2024 | 73,94 | 73,95 | 73,62 | 73,93 | 0,31% | - |
| 30.08.2024 | 72,54 | 73,92 | 72,24 | 73,70 | 1,49% | - |
| 29.08.2024 | 72,48 | 74,05 | 72,10 | 72,62 | -0,08% | - |