69,270€
1,39%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 68,99 | 69,22 | 64,25 | 64,48 | -6,67% | - |
| 09.10.2025 | 70,69 | 71,24 | 69,05 | 69,09 | -1,79% | - |
| 08.10.2025 | 73,77 | 74,58 | 70,16 | 70,35 | -4,74% | 3,00 |
| 07.10.2025 | 74,24 | 75,70 | 73,77 | 73,85 | -0,75% | - |
| 06.10.2025 | 73,81 | 76,08 | 73,62 | 74,41 | 0,46% | - |
| 03.10.2025 | 72,67 | 74,37 | 72,67 | 74,07 | 1,73% | 3,00 |
| 02.10.2025 | 73,33 | 73,71 | 71,83 | 72,81 | -0,71% | - |
| 01.10.2025 | 73,91 | 73,91 | 72,63 | 73,33 | -0,37% | - |
| 30.09.2025 | 74,20 | 74,86 | 72,18 | 73,60 | -0,98% | - |
| 29.09.2025 | 75,46 | 75,64 | 73,62 | 74,33 | -1,17% | - |
| 26.09.2025 | 75,68 | 76,66 | 74,09 | 75,21 | -0,19% | - |
| 25.09.2025 | 76,35 | 76,58 | 74,68 | 75,35 | -0,84% | - |
| 24.09.2025 | 75,58 | 77,21 | 75,42 | 75,99 | 0,21% | - |
| 23.09.2025 | 75,84 | 77,81 | 75,49 | 75,83 | 0,34% | 3,00 |
| 22.09.2025 | 77,47 | 77,62 | 75,50 | 75,57 | -2,47% | - |
| 19.09.2025 | 77,73 | 78,34 | 77,22 | 77,48 | -0,15% | - |
| 18.09.2025 | 73,95 | 78,31 | 73,95 | 77,60 | 2,48% | - |
| 17.09.2025 | 73,63 | 77,06 | 73,59 | 75,72 | 3,09% | - |
| 16.09.2025 | 75,64 | 75,69 | 72,22 | 73,45 | -2,97% | - |
| 15.09.2025 | 75,42 | 77,87 | 75,28 | 75,70 | -0,30% | - |
| 12.09.2025 | 76,07 | 76,47 | 75,51 | 75,93 | -0,05% | - |
| 11.09.2025 | 75,94 | 76,82 | 75,25 | 75,97 | -0,13% | - |
| 10.09.2025 | 75,58 | 76,63 | 75,28 | 76,07 | 0,61% | 3,00 |
| 09.09.2025 | 75,88 | 76,43 | 75,04 | 75,61 | -0,40% | - |
| 08.09.2025 | 77,35 | 77,49 | 75,05 | 75,91 | -1,91% | - |
| 05.09.2025 | 78,42 | 79,42 | 76,13 | 77,39 | -1,23% | - |
| 04.09.2025 | 76,55 | 78,35 | 76,45 | 78,35 | 2,12% | - |
| 03.09.2025 | 76,43 | 77,33 | 76,12 | 76,72 | 0,34% | - |
| 02.09.2025 | 76,53 | 76,72 | 75,01 | 76,46 | -0,14% | - |
| 01.09.2025 | 76,65 | 76,65 | 76,29 | 76,57 | -0,08% | - |
| 29.08.2025 | 76,19 | 76,95 | 75,86 | 76,63 | 0,33% | - |
| 28.08.2025 | 76,49 | 76,57 | 75,49 | 76,38 | -0,09% | - |
| 27.08.2025 | 76,03 | 76,93 | 75,78 | 76,45 | 0,99% | - |
| 26.08.2025 | 74,66 | 76,40 | 73,94 | 75,70 | 1,04% | 3,00 |
| 25.08.2025 | 74,34 | 75,33 | 73,77 | 74,92 | 0,70% | - |
| 22.08.2025 | 70,22 | 75,31 | 70,09 | 74,40 | 6,10% | - |
| 21.08.2025 | 70,85 | 70,89 | 69,92 | 70,12 | -0,92% | - |
| 20.08.2025 | 70,30 | 70,99 | 69,65 | 70,77 | 0,65% | - |
| 19.08.2025 | 70,76 | 71,46 | 69,85 | 70,31 | -0,97% | - |
| 18.08.2025 | 70,66 | 71,05 | 70,19 | 71,00 | 0,62% | - |
| 15.08.2025 | 72,11 | 72,54 | 70,55 | 70,56 | -2,12% | - |
| 14.08.2025 | 72,05 | 72,27 | 70,76 | 72,09 | -0,44% | - |
| 13.08.2025 | 70,86 | 72,45 | 70,70 | 72,41 | 2,35% | - |
| 12.08.2025 | 66,86 | 70,83 | 66,59 | 70,75 | 5,88% | - |
| 11.08.2025 | 68,01 | 68,64 | 66,61 | 66,82 | -1,68% | - |
| 08.08.2025 | 66,96 | 68,55 | 66,90 | 67,96 | 1,52% | - |
| 07.08.2025 | 66,80 | 67,74 | 66,54 | 66,94 | 0,40% | - |
| 06.08.2025 | 68,09 | 68,54 | 66,61 | 66,67 | -2,00% | - |
| 05.08.2025 | 66,90 | 68,15 | 65,66 | 68,03 | 1,55% | - |
| 04.08.2025 | 65,87 | 67,11 | 65,74 | 66,99 | 1,47% | - |
| 01.08.2025 | 67,94 | 67,94 | 63,58 | 66,02 | -2,67% | - |
| 31.07.2025 | 69,19 | 69,76 | 67,32 | 67,83 | -2,15% | - |
| 30.07.2025 | 69,73 | 71,02 | 68,96 | 69,32 | -0,45% | - |
| 29.07.2025 | 69,47 | 70,84 | 69,32 | 69,63 | -0,04% | - |
| 28.07.2025 | 69,85 | 70,94 | 69,25 | 69,66 | -0,36% | - |
| 25.07.2025 | 70,66 | 71,13 | 68,68 | 69,91 | -1,34% | - |
| 24.07.2025 | 70,96 | 71,67 | 70,41 | 70,86 | -0,06% | - |
| 23.07.2025 | 70,01 | 71,71 | 69,80 | 70,90 | 1,49% | - |
| 22.07.2025 | 68,55 | 70,38 | 68,06 | 69,86 | 1,82% | - |
| 21.07.2025 | 69,87 | 70,39 | 68,57 | 68,61 | -1,94% | - |
| 18.07.2025 | 73,09 | 73,51 | 69,20 | 69,97 | -4,24% | - |
| 17.07.2025 | 70,76 | 73,09 | 70,72 | 73,07 | 3,31% | - |
| 16.07.2025 | 70,04 | 71,01 | 68,51 | 70,73 | 1,22% | - |
| 15.07.2025 | 72,57 | 73,37 | 69,83 | 69,88 | -4,29% | - |
| 14.07.2025 | 72,27 | 73,02 | 71,67 | 73,01 | 1,15% | - |
| 11.07.2025 | 72,89 | 72,89 | 71,71 | 72,18 | -0,92% | - |
| 10.07.2025 | 72,13 | 73,81 | 71,84 | 72,85 | 0,80% | - |
| 09.07.2025 | 72,71 | 73,36 | 71,76 | 72,27 | -0,01% | - |
| 08.07.2025 | 71,33 | 73,20 | 71,02 | 72,28 | 1,40% | - |
| 07.07.2025 | 71,52 | 73,03 | 70,57 | 71,28 | -0,32% | - |
| 04.07.2025 | 72,55 | 72,55 | 71,45 | 71,51 | -1,26% | - |
| 03.07.2025 | 71,36 | 73,17 | 71,30 | 72,42 | 1,64% | - |
| 02.07.2025 | 68,65 | 71,32 | 68,65 | 71,25 | 3,61% | - |
| 01.07.2025 | 66,46 | 70,66 | 65,45 | 68,77 | 3,87% | - |
| 30.06.2025 | 65,93 | 67,21 | 65,93 | 66,21 | -0,29% | - |
| 27.06.2025 | 66,40 | 66,87 | 65,65 | 66,40 | -0,11% | - |
| 26.06.2025 | 64,78 | 66,54 | 64,44 | 66,47 | 2,58% | - |
| 25.06.2025 | 65,47 | 65,51 | 64,64 | 64,80 | -0,96% | - |
| 24.06.2025 | 64,80 | 66,43 | 64,72 | 65,43 | 1,25% | - |
| 23.06.2025 | 64,00 | 64,78 | 62,44 | 64,62 | 1,52% | - |