82,820€
-3,56%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 85,53 | 86,33 | 82,05 | 83,28 | -2,47% | - |
| 20.02.2025 | 88,97 | 89,07 | 84,60 | 85,38 | -4,32% | - |
| 19.02.2025 | 87,92 | 89,98 | 86,58 | 89,24 | 1,51% | - |
| 18.02.2025 | 85,07 | 88,15 | 84,53 | 87,91 | 3,55% | - |
| 17.02.2025 | 84,69 | 84,96 | 84,61 | 84,90 | 0,38% | - |
| 14.02.2025 | 83,26 | 84,82 | 82,68 | 84,57 | 1,72% | - |
| 13.02.2025 | 82,61 | 83,74 | 82,00 | 83,14 | 0,40% | - |
| 12.02.2025 | 86,48 | 86,48 | 82,81 | 82,81 | -4,12% | - |
| 11.02.2025 | 84,81 | 86,74 | 84,17 | 86,37 | 1,68% | - |
| 10.02.2025 | 87,24 | 87,82 | 84,86 | 84,94 | -2,66% | - |
| 07.02.2025 | 87,28 | 87,87 | 85,92 | 87,26 | 0,09% | - |
| 06.02.2025 | 85,58 | 87,52 | 85,54 | 87,19 | 2,13% | - |
| 05.02.2025 | 83,08 | 85,83 | 82,70 | 85,37 | 2,34% | - |
| 04.02.2025 | 81,89 | 84,56 | 81,38 | 83,42 | 1,70% | - |
| 03.02.2025 | 84,52 | 84,96 | 81,64 | 82,02 | -3,16% | - |
| 31.01.2025 | 86,07 | 87,66 | 84,21 | 84,70 | -1,41% | - |
| 30.01.2025 | 83,77 | 87,64 | 83,63 | 85,91 | 1,51% | - |
| 29.01.2025 | 85,42 | 86,44 | 84,30 | 84,63 | -1,06% | - |
| 28.01.2025 | 87,79 | 90,22 | 83,35 | 85,53 | -4,60% | - |
| 27.01.2025 | 87,42 | 89,72 | 86,36 | 89,65 | 2,14% | - |
| 24.01.2025 | 87,35 | 88,66 | 86,57 | 87,78 | 0,06% | - |
| 23.01.2025 | 88,73 | 90,07 | 87,68 | 87,73 | -1,02% | - |
| 22.01.2025 | 88,72 | 88,90 | 87,02 | 88,63 | 0,06% | - |
| 21.01.2025 | 86,72 | 89,09 | 86,62 | 88,58 | 2,45% | - |
| 20.01.2025 | 87,07 | 87,16 | 86,36 | 86,46 | -0,98% | - |
| 17.01.2025 | 84,71 | 87,36 | 84,68 | 87,32 | 3,44% | - |
| 16.01.2025 | 85,49 | 86,87 | 82,60 | 84,41 | -1,10% | - |
| 15.01.2025 | 81,25 | 85,83 | 81,09 | 85,35 | 5,21% | - |
| 14.01.2025 | 78,03 | 81,24 | 77,91 | 81,12 | 3,85% | - |
| 13.01.2025 | 76,63 | 78,31 | 75,94 | 78,12 | 2,08% | - |
| 10.01.2025 | 78,41 | 78,93 | 75,42 | 76,53 | -2,27% | - |
| 09.01.2025 | 78,31 | 78,45 | 78,15 | 78,31 | 0,01% | - |
| 08.01.2025 | 79,00 | 79,43 | 77,72 | 78,30 | -0,73% | 100,00 |
| 07.01.2025 | 80,42 | 81,59 | 77,21 | 78,88 | -2,10% | - |
| 06.01.2025 | 81,84 | 84,44 | 80,47 | 80,57 | -1,47% | - |
| 03.01.2025 | 80,81 | 81,82 | 79,20 | 81,77 | 1,28% | - |
| 02.01.2025 | 80,75 | 83,01 | 79,92 | 80,74 | 1,64% | - |
| 30.12.2024 | 80,02 | 80,22 | 79,40 | 79,44 | -1,00% | - |
| 27.12.2024 | 81,26 | 81,66 | 79,54 | 80,24 | -1,44% | - |
| 23.12.2024 | 81,33 | 82,15 | 80,58 | 81,41 | 0,17% | - |
| 20.12.2024 | 79,83 | 82,30 | 79,01 | 81,28 | 1,62% | - |
| 19.12.2024 | 80,76 | 83,09 | 79,75 | 79,98 | -1,05% | 100,00 |
| 18.12.2024 | 84,19 | 85,05 | 80,83 | 80,83 | -3,96% | - |
| 17.12.2024 | 86,53 | 87,28 | 83,56 | 84,16 | -2,96% | - |
| 16.12.2024 | 85,38 | 86,93 | 85,19 | 86,73 | 1,50% | 1.400,00 |
| 13.12.2024 | 86,41 | 86,81 | 84,41 | 85,45 | -1,07% | - |
| 12.12.2024 | 86,31 | 87,31 | 85,16 | 86,37 | -0,39% | - |
| 11.12.2024 | 85,72 | 87,62 | 85,71 | 86,71 | 1,17% | - |
| 10.12.2024 | 86,80 | 87,69 | 85,51 | 85,70 | -1,32% | - |
| 09.12.2024 | 88,81 | 89,77 | 86,66 | 86,85 | -2,08% | - |
| 06.12.2024 | 86,92 | 88,80 | 86,53 | 88,69 | 2,03% | - |
| 05.12.2024 | 87,84 | 89,08 | 86,90 | 86,93 | -1,02% | - |
| 04.12.2024 | 88,46 | 88,95 | 86,52 | 87,83 | -0,47% | - |
| 03.12.2024 | 88,76 | 89,37 | 87,67 | 88,24 | -0,62% | - |
| 02.12.2024 | 88,94 | 89,77 | 88,51 | 88,79 | 3,16% | - |
| 29.11.2024 | 88,63 | 89,57 | 85,58 | 86,07 | -3,09% | - |
| 28.11.2024 | 88,74 | 88,87 | 88,65 | 88,82 | 0,41% | - |
| 27.11.2024 | 89,75 | 90,67 | 88,35 | 88,45 | -1,39% | - |
| 26.11.2024 | 91,35 | 91,40 | 89,06 | 89,70 | -1,61% | - |
| 25.11.2024 | 89,78 | 93,52 | 89,77 | 91,16 | 1,33% | - |
| 22.11.2024 | 87,75 | 90,16 | 87,54 | 89,96 | 3,26% | - |
| 21.11.2024 | 84,56 | 88,44 | 84,42 | 87,12 | 2,98% | - |
| 20.11.2024 | 84,42 | 85,02 | 83,58 | 84,60 | 0,50% | - |
| 19.11.2024 | 84,31 | 84,85 | 82,81 | 84,18 | -0,06% | - |
| 18.11.2024 | 85,80 | 85,80 | 83,90 | 84,23 | -1,91% | - |
| 15.11.2024 | 86,33 | 87,10 | 84,49 | 85,87 | -1,61% | - |
| 14.11.2024 | 87,89 | 88,74 | 86,60 | 87,28 | -0,73% | - |
| 13.11.2024 | 87,36 | 90,37 | 87,11 | 87,92 | 0,36% | 400,00 |
| 12.11.2024 | 87,75 | 88,90 | 86,64 | 87,60 | -0,10% | - |
| 11.11.2024 | 83,95 | 87,89 | 83,95 | 87,69 | 4,62% | - |
| 08.11.2024 | 83,85 | 85,19 | 82,88 | 83,82 | 0,28% | - |
| 07.11.2024 | 89,55 | 89,55 | 82,77 | 83,58 | -6,64% | - |
| 06.11.2024 | 80,59 | 89,83 | 80,53 | 89,52 | 15,45% | 240,00 |
| 05.11.2024 | 75,84 | 77,66 | 75,51 | 77,54 | 2,30% | - |
| 04.11.2024 | 76,47 | 76,71 | 74,26 | 75,80 | 0,19% | - |
| 01.11.2024 | 76,59 | 77,70 | 75,64 | 75,66 | -0,55% | - |
| 31.10.2024 | 77,32 | 78,11 | 75,89 | 76,08 | 0,64% | - |
| 30.10.2024 | 77,58 | 79,29 | 75,57 | 75,59 | 0,15% | - |
| 29.10.2024 | 78,34 | 78,48 | 75,48 | 75,48 | -1,46% | - |
| 28.10.2024 | 76,36 | 78,70 | 76,06 | 76,60 | 0,66% | - |
| 25.10.2024 | 77,47 | 78,29 | 75,93 | 76,10 | -1,73% | - |
| 24.10.2024 | 76,19 | 77,62 | 75,67 | 77,44 | 1,42% | - |
| 23.10.2024 | 76,00 | 76,88 | 75,46 | 76,35 | 0,01% | - |
| 22.10.2024 | 74,27 | 76,89 | 73,97 | 76,35 | 2,57% | - |
| 21.10.2024 | 78,73 | 79,30 | 74,25 | 74,44 | -5,46% | 100,00 |
| 18.10.2024 | 82,38 | 83,18 | 78,65 | 78,74 | -9,27% | 160,00 |
| 17.10.2024 | 84,40 | 87,13 | 83,70 | 86,78 | 2,80% | - |
| 16.10.2024 | 83,39 | 85,27 | 83,36 | 84,42 | 1,16% | - |
| 15.10.2024 | 81,61 | 85,10 | 81,10 | 83,46 | 2,51% | - |
| 14.10.2024 | 81,15 | 82,05 | 80,35 | 81,42 | 0,35% | - |
| 11.10.2024 | 78,09 | 81,34 | 77,90 | 81,13 | 3,81% | - |
| 10.10.2024 | 78,66 | 79,13 | 77,54 | 78,15 | -0,76% | - |
| 09.10.2024 | 76,23 | 79,11 | 76,12 | 78,75 | 3,13% | - |
| 08.10.2024 | 76,46 | 77,30 | 76,30 | 76,36 | -0,26% | - |
| 07.10.2024 | 76,90 | 78,22 | 75,96 | 76,56 | -0,46% | - |
| 04.10.2024 | 75,09 | 77,61 | 74,99 | 76,91 | 2,53% | - |
| 03.10.2024 | 75,16 | 75,65 | 74,03 | 75,01 | -0,20% | - |
| 02.10.2024 | 75,49 | 76,54 | 75,10 | 75,16 | -0,69% | - |
| 01.10.2024 | 77,58 | 77,93 | 74,84 | 75,68 | -2,57% | - |
| 30.09.2024 | 76,63 | 78,31 | 76,23 | 77,68 | 1,30% | - |