73,040€
-0,07%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 73,45 | 73,51 | 68,97 | 69,99 | -4,24% | - |
| 17.07.2025 | 70,86 | 73,09 | 70,75 | 73,09 | 3,32% | - |
| 16.07.2025 | 69,57 | 71,21 | 68,49 | 70,74 | 1,33% | - |
| 15.07.2025 | 73,02 | 73,48 | 69,81 | 69,81 | -4,40% | - |
| 14.07.2025 | 71,99 | 73,02 | 71,92 | 73,02 | 1,16% | - |
| 11.07.2025 | 72,54 | 72,68 | 71,71 | 72,18 | -0,92% | - |
| 10.07.2025 | 71,97 | 73,81 | 71,84 | 72,85 | 0,91% | - |
| 09.07.2025 | 72,19 | 73,52 | 71,77 | 72,19 | -0,18% | - |
| 08.07.2025 | 71,29 | 73,23 | 71,02 | 72,32 | 1,36% | - |
| 07.07.2025 | 71,37 | 73,20 | 70,58 | 71,35 | -0,22% | - |
| 04.07.2025 | 72,00 | 72,01 | 71,51 | 71,51 | -1,19% | - |
| 03.07.2025 | 71,42 | 73,40 | 71,30 | 72,37 | 1,50% | - |
| 02.07.2025 | 68,85 | 71,34 | 68,75 | 71,30 | 3,68% | - |
| 01.07.2025 | 66,11 | 70,88 | 65,72 | 68,77 | 3,84% | - |
| 30.06.2025 | 66,62 | 67,37 | 66,00 | 66,23 | -0,17% | - |
| 27.06.2025 | 66,59 | 66,87 | 65,55 | 66,34 | -0,09% | - |
| 26.06.2025 | 64,85 | 66,53 | 64,18 | 66,40 | 2,45% | - |
| 25.06.2025 | 65,42 | 65,51 | 64,48 | 64,81 | -0,84% | - |
| 24.06.2025 | 64,83 | 66,43 | 64,73 | 65,36 | 1,27% | - |
| 23.06.2025 | 63,65 | 64,83 | 62,24 | 64,54 | 1,29% | - |
| 20.06.2025 | 62,66 | 63,83 | 62,58 | 63,72 | 2,16% | - |
| 19.06.2025 | 63,03 | 63,03 | 62,37 | 62,37 | -1,19% | - |
| 18.06.2025 | 61,56 | 63,61 | 61,50 | 63,12 | 2,33% | - |
| 17.06.2025 | 62,26 | 62,57 | 61,42 | 61,68 | -1,33% | - |
| 16.06.2025 | 61,78 | 63,29 | 61,40 | 62,51 | 1,28% | - |
| 13.06.2025 | 63,09 | 63,49 | 61,51 | 61,72 | -3,14% | - |
| 12.06.2025 | 64,31 | 64,49 | 62,48 | 63,72 | -1,71% | - |
| 11.06.2025 | 65,58 | 66,92 | 64,54 | 64,83 | -1,37% | - |
| 10.06.2025 | 64,68 | 66,24 | 64,31 | 65,73 | 1,54% | - |
| 09.06.2025 | 64,99 | 66,20 | 64,73 | 64,73 | -0,68% | - |
| 06.06.2025 | 63,25 | 65,65 | 63,25 | 65,17 | 3,40% | - |
| 05.06.2025 | 62,74 | 63,72 | 62,01 | 63,03 | -0,17% | - |
| 04.06.2025 | 64,43 | 64,76 | 63,14 | 63,14 | -1,93% | - |
| 03.06.2025 | 62,60 | 64,63 | 62,37 | 64,38 | 2,68% | - |
| 02.06.2025 | 63,38 | 63,47 | 61,54 | 62,70 | -1,60% | - |
| 30.05.2025 | 64,92 | 65,06 | 63,37 | 63,72 | -1,45% | - |
| 29.05.2025 | 65,58 | 65,61 | 64,02 | 64,66 | 0,28% | - |
| 28.05.2025 | 65,52 | 66,15 | 64,41 | 64,48 | -1,60% | - |
| 27.05.2025 | 63,39 | 65,62 | 63,12 | 65,53 | 3,23% | - |
| 26.05.2025 | 63,13 | 63,57 | 63,11 | 63,48 | 0,87% | - |
| 23.05.2025 | 63,75 | 63,90 | 62,06 | 62,93 | -1,69% | - |
| 22.05.2025 | 63,41 | 64,68 | 62,95 | 64,01 | 0,88% | - |
| 21.05.2025 | 66,45 | 66,51 | 63,45 | 63,45 | -5,41% | - |
| 20.05.2025 | 68,59 | 68,92 | 66,80 | 67,08 | -2,47% | - |
| 19.05.2025 | 69,37 | 69,39 | 67,51 | 68,78 | -2,04% | - |
| 16.05.2025 | 69,85 | 70,86 | 69,07 | 70,21 | 0,23% | - |
| 15.05.2025 | 70,70 | 71,40 | 69,65 | 70,05 | -2,14% | - |
| 14.05.2025 | 71,24 | 71,98 | 70,53 | 71,58 | 0,58% | - |
| 13.05.2025 | 71,12 | 72,18 | 70,65 | 71,17 | -0,35% | - |
| 12.05.2025 | 67,08 | 72,88 | 66,99 | 71,42 | 7,95% | - |
| 09.05.2025 | 66,73 | 66,98 | 65,26 | 66,16 | -0,91% | - |
| 08.05.2025 | 63,53 | 67,55 | 63,38 | 66,77 | 5,70% | - |
| 07.05.2025 | 62,87 | 63,98 | 62,65 | 63,17 | 1,02% | - |
| 06.05.2025 | 63,47 | 63,53 | 62,02 | 62,53 | -1,71% | - |
| 05.05.2025 | 63,89 | 65,52 | 62,69 | 63,62 | -1,21% | - |
| 02.05.2025 | 62,65 | 65,25 | 62,22 | 64,40 | 4,73% | - |
| 30.04.2025 | 62,50 | 62,61 | 59,70 | 61,49 | -1,36% | - |
| 29.04.2025 | 61,86 | 62,84 | 60,84 | 62,34 | 1,18% | - |
| 28.04.2025 | 60,98 | 62,43 | 60,69 | 61,61 | 0,39% | - |
| 25.04.2025 | 62,51 | 62,88 | 60,69 | 61,37 | -1,26% | - |
| 24.04.2025 | 60,30 | 62,24 | 59,85 | 62,15 | 2,46% | - |
| 23.04.2025 | 58,18 | 63,20 | 58,00 | 60,66 | 5,97% | - |
| 22.04.2025 | 55,14 | 58,02 | 54,40 | 57,24 | -1,84% | - |
| 17.04.2025 | 57,89 | 59,07 | 56,69 | 58,31 | 1,83% | - |
| 16.04.2025 | 57,60 | 58,65 | 56,45 | 57,26 | -2,24% | - |
| 15.04.2025 | 56,21 | 59,19 | 55,81 | 58,57 | 4,03% | - |
| 14.04.2025 | 55,79 | 57,62 | 54,98 | 56,30 | 1,10% | - |
| 11.04.2025 | 56,55 | 56,79 | 52,84 | 55,69 | -1,21% | - |
| 10.04.2025 | 62,44 | 62,63 | 53,66 | 56,37 | -10,04% | - |
| 09.04.2025 | 51,45 | 63,27 | 51,45 | 62,66 | 12,48% | - |
| 08.04.2025 | 57,55 | 60,00 | 54,67 | 55,71 | -2,11% | - |
| 07.04.2025 | 54,77 | 59,81 | 52,60 | 56,91 | 0,23% | - |
| 04.04.2025 | 58,73 | 58,95 | 52,14 | 56,78 | -4,06% | - |
| 03.04.2025 | 69,26 | 69,45 | 59,10 | 59,18 | -17,29% | 500,00 |
| 02.04.2025 | 70,06 | 71,60 | 69,09 | 71,56 | 2,03% | - |
| 01.04.2025 | 70,85 | 71,25 | 68,66 | 70,13 | -1,29% | - |
| 31.03.2025 | 70,21 | 71,38 | 68,65 | 71,05 | -5,68% | - |
| 28.03.2025 | 72,14 | 75,58 | 69,43 | 75,33 | -0,52% | - |
| 27.03.2025 | 74,33 | 75,76 | 71,94 | 75,72 | 5,42% | - |
| 26.03.2025 | 74,59 | 78,56 | 71,82 | 71,83 | -6,05% | - |
| 25.03.2025 | 74,50 | 76,47 | 73,60 | 76,45 | 3,19% | - |
| 24.03.2025 | 71,92 | 74,83 | 71,87 | 74,09 | 5,69% | - |
| 21.03.2025 | 70,75 | 71,86 | 69,45 | 70,10 | -2,86% | - |
| 20.03.2025 | 70,64 | 72,31 | 70,06 | 72,17 | 3,14% | - |
| 19.03.2025 | 68,79 | 71,16 | 68,54 | 69,97 | 1,22% | - |
| 18.03.2025 | 70,43 | 71,05 | 68,54 | 69,13 | -2,54% | - |
| 17.03.2025 | 70,75 | 71,58 | 69,91 | 70,93 | 1,25% | - |
| 14.03.2025 | 69,20 | 71,95 | 68,80 | 70,06 | 0,60% | - |
| 13.03.2025 | 69,62 | 70,93 | 65,62 | 69,64 | -2,57% | 400,00 |
| 12.03.2025 | 67,61 | 71,49 | 67,53 | 71,48 | 8,02% | - |
| 11.03.2025 | 67,02 | 70,26 | 65,42 | 66,17 | -2,32% | - |
| 10.03.2025 | 71,08 | 71,21 | 66,63 | 67,74 | -4,94% | - |
| 07.03.2025 | 72,60 | 72,83 | 69,35 | 71,26 | -2,13% | - |
| 06.03.2025 | 75,16 | 75,19 | 72,25 | 72,81 | -3,24% | - |
| 05.03.2025 | 76,64 | 76,73 | 73,28 | 75,25 | -1,72% | - |
| 04.03.2025 | 80,33 | 80,35 | 73,98 | 76,57 | -4,53% | - |
| 03.03.2025 | 83,62 | 83,71 | 79,61 | 80,20 | -4,34% | - |
| 28.02.2025 | 82,94 | 83,98 | 82,28 | 83,84 | 1,30% | - |
| 27.02.2025 | 82,47 | 84,95 | 82,06 | 82,76 | 0,66% | - |
| 26.02.2025 | 81,54 | 83,49 | 81,29 | 82,22 | 1,30% | - |