76,550€
0,12%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 62,60 | 63,83 | 62,38 | 63,65 | 2,05% | - |
| 19.06.2025 | 63,06 | 63,14 | 62,37 | 62,37 | -1,11% | - |
| 18.06.2025 | 61,67 | 63,61 | 61,49 | 63,07 | 2,27% | - |
| 17.06.2025 | 62,40 | 62,51 | 61,42 | 61,67 | -1,12% | - |
| 16.06.2025 | 61,76 | 63,29 | 61,55 | 62,37 | 1,12% | - |
| 13.06.2025 | 63,78 | 64,00 | 61,51 | 61,68 | -3,03% | - |
| 12.06.2025 | 64,87 | 64,87 | 62,68 | 63,61 | -1,81% | - |
| 11.06.2025 | 65,77 | 66,87 | 64,53 | 64,78 | -1,46% | - |
| 10.06.2025 | 64,81 | 66,08 | 64,44 | 65,74 | 1,48% | - |
| 09.06.2025 | 65,21 | 66,02 | 64,78 | 64,78 | -0,67% | - |
| 06.06.2025 | 63,02 | 65,45 | 63,02 | 65,22 | 4,57% | - |
| 05.06.2025 | 63,44 | 63,44 | 62,01 | 62,37 | -1,48% | - |
| 04.06.2025 | 64,40 | 64,76 | 63,15 | 63,31 | -1,72% | - |
| 03.06.2025 | 62,68 | 64,63 | 62,37 | 64,42 | 2,73% | - |
| 02.06.2025 | 63,84 | 63,84 | 61,53 | 62,71 | -1,63% | - |
| 30.05.2025 | 64,65 | 65,06 | 63,35 | 63,75 | -1,32% | - |
| 29.05.2025 | 64,47 | 66,44 | 64,02 | 64,60 | 0,09% | - |
| 28.05.2025 | 65,53 | 66,16 | 64,42 | 64,54 | -1,41% | - |
| 27.05.2025 | 63,33 | 65,61 | 63,26 | 65,46 | 3,12% | - |
| 26.05.2025 | 62,88 | 63,57 | 62,64 | 63,48 | 0,89% | - |
| 23.05.2025 | 64,05 | 64,05 | 61,93 | 62,92 | -1,63% | - |
| 22.05.2025 | 63,44 | 64,48 | 63,02 | 63,96 | 0,79% | - |
| 21.05.2025 | 67,28 | 67,28 | 63,45 | 63,46 | -5,14% | - |
| 20.05.2025 | 68,55 | 68,92 | 66,80 | 66,90 | -2,73% | - |
| 19.05.2025 | 70,01 | 70,01 | 67,51 | 68,78 | -2,08% | - |
| 16.05.2025 | 70,08 | 70,89 | 69,19 | 70,24 | 0,20% | - |
| 15.05.2025 | 70,75 | 71,27 | 69,66 | 70,10 | -2,29% | - |
| 14.05.2025 | 71,23 | 71,88 | 70,64 | 71,74 | 0,67% | 50,00 |
| 13.05.2025 | 71,44 | 71,92 | 70,83 | 71,26 | -0,21% | - |
| 12.05.2025 | 66,48 | 72,68 | 66,48 | 71,41 | 7,90% | - |
| 09.05.2025 | 66,76 | 66,83 | 65,43 | 66,18 | -0,94% | - |
| 08.05.2025 | 63,20 | 67,44 | 63,18 | 66,81 | 5,68% | - |
| 07.05.2025 | 62,58 | 63,91 | 62,58 | 63,22 | 0,85% | - |
| 06.05.2025 | 63,66 | 63,66 | 62,13 | 62,69 | -1,55% | - |
| 05.05.2025 | 64,43 | 65,42 | 62,97 | 63,68 | -1,15% | - |
| 02.05.2025 | 61,55 | 65,26 | 61,55 | 64,42 | 4,78% | - |
| 30.04.2025 | 62,36 | 62,62 | 59,76 | 61,48 | -1,46% | - |
| 29.04.2025 | 61,69 | 62,82 | 60,84 | 62,39 | 1,28% | - |
| 28.04.2025 | 61,41 | 62,39 | 60,76 | 61,60 | 0,33% | - |
| 25.04.2025 | 62,18 | 62,76 | 60,80 | 61,40 | -1,22% | - |
| 24.04.2025 | 60,73 | 62,24 | 59,85 | 62,16 | 2,44% | - |
| 23.04.2025 | 57,23 | 63,12 | 57,23 | 60,68 | 6,08% | - |
| 22.04.2025 | 58,32 | 58,32 | 54,36 | 57,20 | -1,85% | 800,00 |
| 17.04.2025 | 57,17 | 58,99 | 56,66 | 58,28 | 1,78% | - |
| 16.04.2025 | 58,58 | 58,58 | 56,50 | 57,26 | -2,30% | - |
| 15.04.2025 | 56,33 | 59,15 | 55,81 | 58,61 | 4,07% | - |
| 14.04.2025 | 56,40 | 57,68 | 54,97 | 56,32 | 1,26% | - |