75,820€
-0,03%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 75,77 | 75,85 | 75,76 | 75,82 | -0,03% | - |
| 04.11.2024 | 76,59 | 77,21 | 74,32 | 75,84 | -1,26% | - |
| 01.11.2024 | 76,47 | 77,71 | 76,46 | 76,81 | 0,12% | - |
| 31.10.2024 | 77,64 | 77,87 | 76,39 | 76,72 | -1,12% | - |
| 30.10.2024 | 77,59 | 79,06 | 77,05 | 77,59 | -0,21% | - |
| 29.10.2024 | 78,39 | 78,42 | 77,10 | 77,75 | -0,72% | - |
| 28.10.2024 | 76,05 | 78,71 | 76,05 | 78,31 | 2,96% | - |
| 25.10.2024 | 77,45 | 78,29 | 75,91 | 76,06 | -1,79% | - |
| 24.10.2024 | 76,14 | 77,62 | 75,46 | 77,45 | 1,71% | - |
| 23.10.2024 | 75,75 | 77,03 | 75,42 | 76,15 | 0,53% | - |
| 22.10.2024 | 74,45 | 76,89 | 73,97 | 75,75 | 1,56% | 7,00 |
| 21.10.2024 | 78,62 | 79,30 | 73,74 | 74,59 | -5,26% | 30,00 |
| 18.10.2024 | 86,62 | 86,62 | 78,53 | 78,74 | -4,45% | 120,00 |
| 17.10.2024 | 84,42 | 86,98 | 81,72 | 82,41 | -2,32% | 100,00 |
| 16.10.2024 | 81,53 | 85,27 | 81,53 | 84,36 | 1,08% | - |
| 15.10.2024 | 81,42 | 85,09 | 81,10 | 83,46 | 2,34% | - |
| 14.10.2024 | 80,65 | 82,05 | 79,32 | 81,55 | 1,13% | - |
| 11.10.2024 | 78,11 | 81,29 | 77,91 | 80,64 | 3,05% | - |
| 10.10.2024 | 78,72 | 79,15 | 76,23 | 78,25 | -0,69% | - |
| 09.10.2024 | 76,26 | 79,13 | 76,13 | 78,79 | 3,17% | - |
| 08.10.2024 | 76,54 | 77,31 | 76,21 | 76,37 | -0,16% | - |
| 07.10.2024 | 76,93 | 78,29 | 75,97 | 76,49 | -0,65% | 115,00 |
| 04.10.2024 | 75,02 | 77,53 | 75,00 | 76,99 | 2,52% | - |
| 03.10.2024 | 75,17 | 75,65 | 74,07 | 75,10 | -0,26% | - |
| 02.10.2024 | 75,67 | 76,62 | 75,04 | 75,30 | -0,61% | - |
| 01.10.2024 | 77,68 | 78,05 | 74,82 | 75,76 | -2,77% | - |
| 30.09.2024 | 76,63 | 78,41 | 75,92 | 77,92 | 1,40% | - |
| 27.09.2024 | 76,38 | 77,83 | 75,93 | 76,85 | 0,41% | - |
| 26.09.2024 | 75,63 | 77,25 | 75,53 | 76,53 | 1,07% | - |
| 25.09.2024 | 75,89 | 76,75 | 74,98 | 75,72 | -0,36% | - |
| 24.09.2024 | 77,70 | 78,48 | 75,88 | 75,99 | -2,21% | - |
| 23.09.2024 | 78,48 | 79,36 | 76,75 | 77,71 | -1,16% | - |
| 20.09.2024 | 79,21 | 79,76 | 77,44 | 78,62 | -0,38% | - |
| 19.09.2024 | 76,32 | 79,81 | 75,56 | 78,92 | 3,28% | - |
| 18.09.2024 | 74,89 | 77,71 | 74,00 | 76,41 | 1,69% | - |
| 17.09.2024 | 73,97 | 76,59 | 73,95 | 75,14 | 1,24% | - |
| 16.09.2024 | 73,89 | 74,50 | 72,94 | 74,22 | 0,38% | - |
| 13.09.2024 | 70,85 | 74,01 | 70,82 | 73,94 | 4,44% | - |
| 12.09.2024 | 71,47 | 72,20 | 70,50 | 70,80 | -1,16% | - |
| 11.09.2024 | 73,04 | 73,04 | 70,22 | 71,63 | -1,88% | - |
| 10.09.2024 | 73,86 | 74,45 | 70,85 | 73,00 | -0,96% | - |
| 09.09.2024 | 73,29 | 77,72 | 72,58 | 73,71 | 3,73% | - |
| 06.09.2024 | 71,57 | 72,41 | 70,03 | 71,06 | -0,89% | - |
| 05.09.2024 | 72,09 | 72,94 | 71,37 | 71,70 | -0,64% | - |
| 04.09.2024 | 72,74 | 72,77 | 71,33 | 72,16 | -0,82% | - |
| 03.09.2024 | 73,93 | 73,94 | 72,23 | 72,76 | -1,58% | - |
| 02.09.2024 | 73,94 | 73,95 | 73,62 | 73,93 | 0,31% | - |
| 30.08.2024 | 72,54 | 73,92 | 72,24 | 73,70 | 1,49% | - |
| 29.08.2024 | 72,48 | 74,05 | 72,10 | 72,62 | -0,08% | - |
| 28.08.2024 | 71,93 | 73,33 | 71,86 | 72,68 | 0,85% | - |
| 27.08.2024 | 72,56 | 72,56 | 71,30 | 72,07 | -0,01% | - |
| 26.08.2024 | 73,15 | 74,49 | 72,08 | 72,08 | -1,46% | - |
| 23.08.2024 | 69,68 | 73,42 | 69,59 | 73,15 | 4,90% | - |
| 22.08.2024 | 69,18 | 70,44 | 69,10 | 69,73 | 0,80% | - |
| 21.08.2024 | 70,40 | 70,40 | 68,71 | 69,18 | -0,65% | - |
| 20.08.2024 | 71,43 | 71,61 | 69,54 | 69,63 | -2,37% | - |
| 19.08.2024 | 71,27 | 71,52 | 70,32 | 71,32 | 0,20% | - |
| 16.08.2024 | 70,21 | 71,70 | 69,12 | 71,18 | 1,41% | - |
| 15.08.2024 | 67,90 | 71,51 | 67,76 | 70,19 | 3,43% | - |
| 14.08.2024 | 67,90 | 68,08 | 66,68 | 67,87 | -0,25% | - |
| 13.08.2024 | 67,12 | 68,07 | 66,47 | 68,04 | 1,41% | - |
| 12.08.2024 | 67,91 | 69,49 | 66,93 | 67,09 | -1,00% | - |
| 09.08.2024 | 67,80 | 68,34 | 67,31 | 67,77 | -0,04% | - |
| 08.08.2024 | 66,77 | 68,44 | 66,37 | 67,80 | 1,73% | - |
| 07.08.2024 | 67,41 | 68,25 | 66,55 | 66,65 | -1,04% | 23,00 |
| 06.08.2024 | 66,96 | 68,57 | 66,48 | 67,35 | 0,76% | - |
| 05.08.2024 | 66,89 | 67,30 | 61,05 | 66,84 | -0,09% | - |
| 02.08.2024 | 70,45 | 70,69 | 64,69 | 66,90 | -5,06% | 361,00 |
| 01.08.2024 | 74,47 | 75,15 | 70,28 | 70,47 | -5,17% | - |
| 31.07.2024 | 74,31 | 76,15 | 73,15 | 74,31 | -0,27% | - |
| 30.07.2024 | 74,04 | 75,09 | 73,38 | 74,51 | 0,76% | - |
| 29.07.2024 | 74,98 | 76,29 | 73,28 | 73,95 | -1,18% | - |
| 26.07.2024 | 73,72 | 75,41 | 73,62 | 74,84 | 1,19% | - |
| 25.07.2024 | 71,02 | 74,76 | 70,45 | 73,96 | 4,05% | - |
| 24.07.2024 | 71,98 | 73,25 | 70,66 | 71,08 | -1,32% | - |
| 23.07.2024 | 70,96 | 72,60 | 70,31 | 72,03 | 1,57% | 11,00 |
| 22.07.2024 | 70,53 | 71,48 | 69,13 | 70,91 | 0,64% | - |
| 19.07.2024 | 66,43 | 71,85 | 66,40 | 70,46 | 7,91% | - |
| 18.07.2024 | 67,09 | 68,67 | 64,88 | 65,30 | -2,83% | - |
| 17.07.2024 | 67,36 | 68,19 | 65,44 | 67,20 | -0,13% | - |
| 16.07.2024 | 64,18 | 67,67 | 63,99 | 67,28 | 4,95% | - |
| 15.07.2024 | 61,70 | 64,76 | 61,70 | 64,11 | 3,71% | - |
| 12.07.2024 | 61,71 | 62,14 | 60,98 | 61,81 | 0,26% | - |
| 11.07.2024 | 59,01 | 61,96 | 58,69 | 61,65 | 4,57% | - |
| 10.07.2024 | 57,88 | 58,97 | 57,26 | 58,96 | 2,10% | - |
| 09.07.2024 | 56,50 | 57,89 | 55,74 | 57,75 | 2,13% | - |
| 08.07.2024 | 58,15 | 58,92 | 56,50 | 56,54 | -2,74% | - |
| 05.07.2024 | 59,19 | 59,37 | 57,69 | 58,13 | -1,79% | - |
| 04.07.2024 | 60,02 | 60,02 | 59,18 | 59,19 | 0,41% | - |
| 03.07.2024 | 59,68 | 59,88 | 58,95 | 58,95 | -1,21% | - |
| 02.07.2024 | 58,29 | 59,98 | 58,05 | 59,67 | 2,51% | - |
| 01.07.2024 | 58,59 | 58,95 | 58,00 | 58,21 | -0,65% | - |
| 28.06.2024 | 57,20 | 59,09 | 56,87 | 58,59 | 2,43% | - |
| 27.06.2024 | 56,01 | 57,32 | 56,01 | 57,20 | 0,58% | - |
| 26.06.2024 | 56,28 | 56,93 | 55,87 | 56,87 | 0,90% | - |
| 25.06.2024 | 56,41 | 57,02 | 56,23 | 56,36 | -1,08% | - |
| 24.06.2024 | 54,76 | 57,72 | 54,76 | 56,98 | 3,40% | - |
| 21.06.2024 | 55,77 | 55,95 | 54,75 | 55,10 | -1,18% | - |
| 20.06.2024 | 55,25 | 55,92 | 54,98 | 55,76 | 0,92% | - |
| 19.06.2024 | 55,41 | 55,41 | 55,23 | 55,25 | -0,07% | - |