56,585€
-4,59%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 59,07 | 59,07 | 52,13 | 56,60 | -4,56% | - |
| 03.04.2025 | 71,50 | 71,50 | 59,16 | 59,31 | -17,13% | - |
| 02.04.2025 | 70,06 | 71,63 | 68,95 | 71,57 | 2,19% | - |
| 01.04.2025 | 71,05 | 71,15 | 68,66 | 70,03 | -1,50% | - |
| 31.03.2025 | 70,27 | 71,38 | 68,75 | 71,10 | 1,12% | - |
| 28.03.2025 | 72,26 | 72,68 | 69,42 | 70,31 | -2,56% | - |
| 27.03.2025 | 74,23 | 74,45 | 72,12 | 72,16 | -2,93% | - |
| 26.03.2025 | 74,69 | 75,96 | 74,16 | 74,33 | -0,31% | - |
| 25.03.2025 | 74,44 | 75,42 | 73,82 | 74,56 | 0,07% | - |
| 24.03.2025 | 71,22 | 74,83 | 70,74 | 74,51 | 4,09% | - |
| 21.03.2025 | 70,58 | 71,86 | 69,55 | 71,58 | 1,39% | - |
| 20.03.2025 | 70,42 | 72,29 | 70,17 | 70,60 | 0,21% | - |
| 19.03.2025 | 68,97 | 70,80 | 68,65 | 70,45 | 2,29% | - |
| 18.03.2025 | 70,67 | 70,91 | 68,53 | 68,88 | -2,65% | - |
| 17.03.2025 | 70,65 | 71,46 | 70,07 | 70,75 | -0,35% | - |
| 14.03.2025 | 68,91 | 71,26 | 68,80 | 71,00 | 3,05% | - |
| 13.03.2025 | 69,62 | 70,92 | 68,70 | 68,90 | -0,93% | - |
| 12.03.2025 | 67,49 | 70,97 | 67,49 | 69,55 | 3,07% | - |
| 11.03.2025 | 67,07 | 68,40 | 65,59 | 67,48 | 0,84% | 274,00 |
| 10.03.2025 | 71,37 | 71,37 | 66,91 | 66,92 | -6,28% | - |
| 07.03.2025 | 72,80 | 72,83 | 69,35 | 71,41 | -1,92% | - |
| 06.03.2025 | 75,25 | 75,25 | 72,30 | 72,81 | -3,18% | - |
| 05.03.2025 | 76,38 | 76,73 | 73,25 | 75,20 | -1,83% | - |
| 04.03.2025 | 80,20 | 80,39 | 74,17 | 76,60 | -4,49% | - |
| 03.03.2025 | 83,79 | 83,79 | 79,61 | 80,20 | -4,36% | - |
| 28.02.2025 | 82,87 | 83,98 | 82,53 | 83,86 | 1,28% | - |
| 27.02.2025 | 82,23 | 84,70 | 82,04 | 82,80 | 0,87% | - |
| 26.02.2025 | 81,20 | 83,23 | 81,20 | 82,08 | 1,15% | - |
| 25.02.2025 | 82,16 | 83,39 | 80,24 | 81,15 | -1,39% | - |
| 24.02.2025 | 83,19 | 83,86 | 80,49 | 82,30 | -1,16% | - |
| 21.02.2025 | 85,44 | 86,67 | 82,07 | 83,27 | -2,60% | - |
| 20.02.2025 | 89,24 | 89,24 | 84,60 | 85,49 | -4,22% | - |
| 19.02.2025 | 87,86 | 89,98 | 86,82 | 89,26 | 1,86% | - |
| 18.02.2025 | 84,90 | 88,16 | 84,79 | 87,63 | 3,22% | - |
| 17.02.2025 | 84,69 | 84,96 | 84,61 | 84,90 | 0,50% | - |
| 14.02.2025 | 83,25 | 84,82 | 82,68 | 84,48 | 1,31% | - |
| 13.02.2025 | 83,25 | 83,48 | 81,99 | 83,38 | 0,68% | - |
| 12.02.2025 | 87,29 | 87,29 | 82,80 | 82,82 | -4,01% | 200,00 |
| 11.02.2025 | 85,00 | 86,44 | 84,13 | 86,28 | 1,46% | - |
| 10.02.2025 | 86,95 | 87,82 | 84,92 | 85,04 | -2,45% | - |
| 07.02.2025 | 87,27 | 87,64 | 85,88 | 87,18 | 0,01% | - |
| 06.02.2025 | 85,34 | 87,38 | 85,34 | 87,18 | 2,06% | - |
| 05.02.2025 | 83,42 | 85,83 | 82,69 | 85,42 | 2,24% | - |
| 04.02.2025 | 81,34 | 84,56 | 80,92 | 83,55 | 1,72% | - |
| 03.02.2025 | 83,98 | 84,79 | 81,87 | 82,14 | -3,06% | - |
| 31.01.2025 | 86,37 | 87,67 | 84,21 | 84,73 | -1,61% | - |
| 30.01.2025 | 84,27 | 87,65 | 83,44 | 86,12 | 1,65% | - |
| 29.01.2025 | 85,49 | 86,44 | 84,30 | 84,72 | -0,94% | - |
| 28.01.2025 | 89,24 | 90,26 | 83,48 | 85,52 | -4,48% | - |
| 27.01.2025 | 87,67 | 89,65 | 86,78 | 89,53 | 2,15% | - |
| 24.01.2025 | 87,76 | 88,66 | 86,59 | 87,65 | -0,13% | - |
| 23.01.2025 | 88,75 | 90,07 | 87,68 | 87,76 | -1,05% | - |
| 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% | - |