79,360€
-1,76%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 76,55 | 77,80 | 75,98 | 76,68 | 0,39% | - |
| 26.09.2024 | 75,62 | 77,14 | 75,55 | 76,38 | 0,91% | - |
| 25.09.2024 | 75,55 | 76,60 | 74,99 | 75,69 | -0,29% | - |
| 24.09.2024 | 77,65 | 78,32 | 75,91 | 75,91 | -2,31% | - |
| 23.09.2024 | 78,66 | 79,39 | 76,83 | 77,71 | -1,09% | - |
| 20.09.2024 | 79,16 | 79,22 | 77,46 | 78,56 | -0,78% | 200,00 |
| 19.09.2024 | 76,72 | 79,72 | 76,57 | 79,18 | 3,62% | - |
| 18.09.2024 | 74,93 | 77,60 | 74,03 | 76,41 | 1,99% | - |
| 17.09.2024 | 73,98 | 76,58 | 73,97 | 74,92 | 1,26% | - |
| 16.09.2024 | 73,80 | 74,52 | 73,03 | 73,99 | 0,05% | - |
| 13.09.2024 | 70,84 | 74,01 | 70,83 | 73,96 | 4,24% | - |
| 12.09.2024 | 71,59 | 72,11 | 70,57 | 70,95 | -0,73% | - |
| 11.09.2024 | 72,54 | 73,28 | 70,25 | 71,47 | -1,93% | - |
| 10.09.2024 | 73,74 | 74,45 | 70,87 | 72,88 | -1,41% | - |
| 09.09.2024 | 72,61 | 77,88 | 72,60 | 73,92 | 4,08% | - |
| 06.09.2024 | 71,57 | 72,48 | 70,04 | 71,02 | -0,84% | - |
| 05.09.2024 | 72,08 | 72,94 | 71,36 | 71,62 | -0,71% | - |
| 04.09.2024 | 72,38 | 72,85 | 71,20 | 72,13 | -0,82% | - |
| 03.09.2024 | 73,76 | 73,85 | 72,20 | 72,73 | -1,46% | - |
| 02.09.2024 | 73,92 | 73,92 | 73,60 | 73,81 | -0,09% | - |
| 30.08.2024 | 72,61 | 73,88 | 72,23 | 73,88 | 1,99% | - |
| 29.08.2024 | 72,58 | 74,03 | 72,11 | 72,44 | -0,14% | - |
| 28.08.2024 | 72,20 | 73,33 | 71,86 | 72,55 | 0,90% | - |
| 27.08.2024 | 72,42 | 72,54 | 71,30 | 71,90 | -0,81% | - |
| 26.08.2024 | 73,41 | 74,50 | 72,41 | 72,49 | -1,21% | - |
| 23.08.2024 | 69,73 | 73,37 | 69,73 | 73,37 | 5,24% | - |
| 22.08.2024 | 69,41 | 70,68 | 69,21 | 69,72 | 0,53% | - |
| 21.08.2024 | 69,66 | 70,65 | 68,72 | 69,35 | -0,30% | - |
| 20.08.2024 | 71,48 | 71,60 | 69,56 | 69,56 | -2,62% | - |
| 19.08.2024 | 71,13 | 71,55 | 70,25 | 71,43 | 0,25% | - |
| 16.08.2024 | 69,94 | 71,69 | 69,37 | 71,26 | 1,54% | - |
| 15.08.2024 | 67,94 | 71,77 | 67,85 | 70,18 | 3,58% | - |
| 14.08.2024 | 67,83 | 68,31 | 66,67 | 67,75 | 0,02% | - |
| 13.08.2024 | 67,19 | 68,04 | 66,31 | 67,74 | 0,94% | - |
| 12.08.2024 | 67,91 | 69,58 | 66,94 | 67,11 | -1,13% | - |
| 09.08.2024 | 67,81 | 68,34 | 67,25 | 67,87 | 0,07% | - |
| 08.08.2024 | 66,63 | 68,35 | 66,36 | 67,83 | 1,56% | - |
| 07.08.2024 | 67,27 | 68,42 | 66,60 | 66,79 | 0,14% | - |
| 06.08.2024 | 67,50 | 68,47 | 66,52 | 66,69 | -0,31% | - |
| 05.08.2024 | 66,12 | 67,27 | 61,01 | 66,90 | 0,14% | - |