70,020€
-0,11%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 56,03 | 56,79 | 52,89 | 55,62 | -1,28% | - |
| 10.04.2025 | 65,24 | 65,24 | 53,75 | 56,34 | -9,94% | - |
| 09.04.2025 | 56,13 | 63,36 | 51,22 | 62,56 | 12,74% | - |
| 08.04.2025 | 56,87 | 59,97 | 54,67 | 55,49 | -2,17% | - |
| 07.04.2025 | 56,67 | 59,77 | 52,64 | 56,72 | 0,21% | - |
| 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% | - |