63,710€
-8,08%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 69,56 | 69,75 | 58,90 | 63,77 | -7,99% | 100,00 |
| 05.03.2026 | 69,86 | 70,79 | 69,27 | 69,31 | 0,29% | 1,00 |
| 04.03.2026 | 68,51 | 69,42 | 67,80 | 69,11 | -0,40% | - |
| 03.03.2026 | 69,72 | 70,13 | 67,40 | 69,39 | -1,81% | - |
| 02.03.2026 | 67,36 | 70,67 | 66,26 | 70,67 | 3,73% | - |
| 27.02.2026 | 76,33 | 76,33 | 67,51 | 68,13 | -10,58% | - |
| 26.02.2026 | 75,36 | 77,00 | 74,50 | 76,19 | 1,03% | 20,00 |
| 25.02.2026 | 74,93 | 75,83 | 74,64 | 75,41 | 0,57% | - |
| 24.02.2026 | 74,63 | 75,20 | 73,52 | 74,98 | 0,71% | - |
| 23.02.2026 | 79,23 | 79,23 | 74,17 | 74,45 | -5,81% | - |
| 20.02.2026 | 77,34 | 79,04 | 76,15 | 79,04 | 2,30% | - |
| 19.02.2026 | 80,60 | 80,80 | 76,78 | 77,26 | -4,10% | - |
| 18.02.2026 | 79,64 | 81,66 | 79,50 | 80,56 | 1,17% | - |
| 17.02.2026 | 78,45 | 80,35 | 78,41 | 79,63 | 1,16% | - |
| 16.02.2026 | 78,62 | 78,98 | 78,60 | 78,72 | 0,51% | - |
| 13.02.2026 | 79,33 | 79,74 | 77,95 | 78,32 | -1,32% | - |
| 12.02.2026 | 80,13 | 81,20 | 77,37 | 79,37 | -0,54% | - |
| 11.02.2026 | 79,52 | 81,35 | 78,67 | 79,80 | 0,87% | - |
| 10.02.2026 | 80,65 | 81,45 | 78,34 | 79,11 | -2,54% | - |
| 09.02.2026 | 79,76 | 81,36 | 78,82 | 81,17 | 1,76% | - |
| 06.02.2026 | 77,37 | 79,82 | 76,05 | 79,77 | 3,54% | - |
| 05.02.2026 | 78,08 | 78,59 | 75,62 | 77,04 | -1,17% | - |
| 04.02.2026 | 77,33 | 79,03 | 77,09 | 77,95 | 4,70% | - |
| 03.02.2026 | 76,05 | 78,55 | 74,25 | 74,45 | -2,21% | - |
| 02.02.2026 | 75,22 | 76,90 | 73,88 | 76,13 | 1,09% | - |
| 30.01.2026 | 75,34 | 76,11 | 74,09 | 75,31 | 2,05% | - |
| 29.01.2026 | 74,26 | 75,27 | 73,05 | 73,80 | -0,94% | - |
| 28.01.2026 | 72,95 | 75,68 | 72,95 | 74,50 | 0,20% | - |
| 27.01.2026 | 74,44 | 76,92 | 72,49 | 74,35 | 0,08% | - |
| 26.01.2026 | 73,43 | 74,52 | 73,02 | 74,29 | 1,09% | - |
| 23.01.2026 | 77,31 | 77,48 | 73,33 | 73,49 | -6,11% | - |
| 22.01.2026 | 77,65 | 78,80 | 77,41 | 78,27 | 0,80% | - |
| 21.01.2026 | 73,13 | 78,28 | 73,01 | 77,65 | 6,01% | - |
| 20.01.2026 | 74,73 | 75,26 | 73,18 | 73,25 | -2,71% | - |
| 19.01.2026 | 75,74 | 75,74 | 75,21 | 75,29 | -2,41% | - |
| 16.01.2026 | 77,48 | 77,72 | 76,75 | 77,15 | -0,36% | - |
| 15.01.2026 | 75,86 | 78,24 | 75,72 | 77,43 | 1,75% | - |
| 14.01.2026 | 75,16 | 76,14 | 74,02 | 76,10 | 1,39% | - |
| 13.01.2026 | 74,98 | 75,62 | 74,71 | 75,06 | 0,28% | - |
| 12.01.2026 | 77,73 | 77,73 | 74,31 | 74,85 | -4,63% | - |
| 09.01.2026 | 76,97 | 78,75 | 75,44 | 78,48 | 1,11% | 21,00 |
| 08.01.2026 | 75,35 | 77,94 | 74,98 | 77,62 | 3,67% | - |
| 07.01.2026 | 75,76 | 75,93 | 74,13 | 74,87 | -0,69% | 14,00 |
| 06.01.2026 | 74,50 | 75,49 | 73,92 | 75,39 | 1,05% | 3,00 |
| 05.01.2026 | 72,89 | 75,13 | 72,89 | 74,61 | 1,86% | - |
| 02.01.2026 | 72,49 | 73,37 | 70,70 | 73,25 | 1,13% | - |
| 30.12.2025 | 72,49 | 73,04 | 72,42 | 72,43 | -0,19% | - |
| 29.12.2025 | 73,37 | 73,93 | 72,24 | 72,57 | -1,36% | 3,00 |
| 23.12.2025 | 74,70 | 74,96 | 73,49 | 73,57 | -1,39% | - |
| 22.12.2025 | 73,75 | 74,86 | 73,45 | 74,61 | 1,12% | - |
| 19.12.2025 | 73,95 | 74,22 | 73,30 | 73,78 | 0,14% | - |
| 18.12.2025 | 73,37 | 74,74 | 73,10 | 73,68 | 0,68% | - |
| 17.12.2025 | 73,51 | 74,42 | 72,67 | 73,18 | 0,16% | - |
| 16.12.2025 | 73,33 | 73,62 | 72,40 | 73,06 | -0,31% | - |
| 15.12.2025 | 74,58 | 75,25 | 73,23 | 73,29 | -1,20% | - |
| 12.12.2025 | 74,56 | 75,14 | 73,70 | 74,18 | -1,20% | - |
| 11.12.2025 | 74,24 | 75,97 | 73,26 | 75,08 | 0,21% | - |
| 10.12.2025 | 71,30 | 74,92 | 71,02 | 74,92 | 5,03% | - |
| 09.12.2025 | 72,85 | 73,53 | 71,03 | 71,33 | -1,56% | - |
| 08.12.2025 | 73,31 | 74,19 | 72,04 | 72,46 | -1,68% | - |
| 05.12.2025 | 73,17 | 74,29 | 72,38 | 73,70 | 0,78% | - |
| 04.12.2025 | 72,93 | 73,67 | 72,54 | 73,13 | 0,86% | - |
| 03.12.2025 | 70,35 | 72,67 | 70,19 | 72,51 | 2,36% | - |
| 02.12.2025 | 70,70 | 71,49 | 70,42 | 70,84 | 0,83% | - |
| 01.12.2025 | 70,30 | 71,26 | 69,20 | 70,26 | 0,11% | 1,00 |
| 28.11.2025 | 70,08 | 70,95 | 69,83 | 70,18 | 0,39% | - |
| 27.11.2025 | 69,95 | 70,07 | 69,91 | 69,91 | -1,15% | - |
| 26.11.2025 | 70,06 | 71,15 | 69,28 | 70,72 | 1,14% | - |
| 25.11.2025 | 68,73 | 70,87 | 68,35 | 69,92 | 1,67% | - |
| 24.11.2025 | 68,71 | 69,12 | 68,12 | 68,77 | -0,20% | - |
| 21.11.2025 | 66,06 | 69,52 | 65,80 | 68,91 | 5,24% | - |
| 20.11.2025 | 65,49 | 67,65 | 65,31 | 65,48 | 0,23% | - |
| 19.11.2025 | 63,48 | 65,47 | 63,48 | 65,33 | 1,24% | - |
| 18.11.2025 | 63,72 | 65,01 | 63,03 | 64,53 | 1,21% | - |
| 17.11.2025 | 67,26 | 67,52 | 63,22 | 63,76 | -5,46% | - |
| 14.11.2025 | 67,13 | 67,49 | 65,99 | 67,44 | 0,52% | - |
| 13.11.2025 | 69,39 | 69,39 | 66,91 | 67,09 | -3,26% | - |
| 12.11.2025 | 69,09 | 70,50 | 68,91 | 69,35 | 0,49% | - |
| 11.11.2025 | 68,89 | 69,50 | 68,03 | 69,01 | 0,19% | 3,00 |
| 10.11.2025 | 69,33 | 70,19 | 68,39 | 68,88 | 0,22% | - |
| 07.11.2025 | 68,15 | 69,03 | 66,42 | 68,73 | 0,60% | - |
| 06.11.2025 | 68,33 | 69,00 | 67,32 | 68,32 | -0,84% | - |
| 05.11.2025 | 67,46 | 69,34 | 67,22 | 68,90 | 1,79% | - |
| 04.11.2025 | 66,78 | 67,73 | 65,53 | 67,69 | 2,20% | 6,00 |
| 03.11.2025 | 67,10 | 67,95 | 65,33 | 66,23 | -1,10% | - |
| 31.10.2025 | 66,56 | 67,16 | 65,67 | 66,97 | 0,90% | 3,00 |
| 30.10.2025 | 65,49 | 67,18 | 65,34 | 66,37 | 0,96% | - |
| 29.10.2025 | 67,59 | 68,24 | 65,33 | 65,74 | -2,40% | - |
| 28.10.2025 | 68,13 | 68,77 | 66,81 | 67,36 | -1,00% | 3,00 |
| 27.10.2025 | 68,23 | 69,40 | 67,64 | 68,04 | -0,29% | - |
| 24.10.2025 | 66,48 | 68,33 | 66,31 | 68,24 | 2,22% | - |
| 23.10.2025 | 67,80 | 68,43 | 66,19 | 66,76 | -1,58% | 15,00 |
| 22.10.2025 | 68,07 | 68,76 | 65,88 | 67,83 | 2,96% | - |
| 21.10.2025 | 65,66 | 66,30 | 64,58 | 65,88 | 1,75% | - |
| 20.10.2025 | 62,01 | 64,89 | 62,01 | 64,75 | 4,20% | - |
| 17.10.2025 | 60,05 | 63,12 | 58,02 | 62,14 | 5,07% | 33,00 |
| 16.10.2025 | 67,72 | 68,22 | 58,70 | 59,14 | -12,59% | - |
| 15.10.2025 | 70,81 | 71,51 | 66,87 | 67,66 | -5,16% | - |
| 14.10.2025 | 67,86 | 71,35 | 67,04 | 71,34 | 4,90% | - |
| 13.10.2025 | 64,49 | 68,05 | 64,31 | 68,01 | 5,47% | - |