67,920€
-0,25%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 68,32 | 68,35 | 66,61 | 67,92 | -0,25% | - |
| 06.11.2025 | 68,16 | 69,23 | 67,32 | 68,09 | -1,06% | - |
| 05.11.2025 | 67,50 | 69,34 | 67,06 | 68,82 | 2,20% | - |
| 04.11.2025 | 66,31 | 67,99 | 65,77 | 67,34 | 2,03% | - |
| 03.11.2025 | 67,01 | 67,29 | 65,28 | 66,00 | -1,32% | - |
| 31.10.2025 | 66,59 | 67,54 | 65,69 | 66,88 | 0,01% | - |
| 30.10.2025 | 65,57 | 67,14 | 65,34 | 66,87 | 1,90% | - |
| 29.10.2025 | 67,71 | 67,87 | 65,08 | 65,62 | -1,94% | - |
| 28.10.2025 | 67,96 | 68,60 | 66,91 | 66,92 | -1,62% | - |
| 27.10.2025 | 68,62 | 69,28 | 67,64 | 68,02 | -0,42% | - |
| 24.10.2025 | 66,55 | 68,52 | 66,31 | 68,31 | 2,95% | - |
| 23.10.2025 | 67,82 | 67,88 | 65,99 | 66,35 | -1,56% | - |
| 22.10.2025 | 67,56 | 68,76 | 65,81 | 67,40 | 2,45% | - |
| 21.10.2025 | 65,66 | 66,30 | 64,62 | 65,79 | 1,62% | - |
| 20.10.2025 | 62,30 | 64,89 | 62,27 | 64,74 | 5,10% | - |
| 17.10.2025 | 59,91 | 63,37 | 58,08 | 61,60 | -1,79% | - |
| 16.10.2025 | 67,72 | 68,06 | 60,52 | 62,72 | -7,38% | - |
| 15.10.2025 | 70,80 | 71,51 | 66,73 | 67,72 | 0,53% | - |
| 14.10.2025 | 67,78 | 71,48 | 67,16 | 67,36 | -0,81% | - |
| 13.10.2025 | 64,84 | 68,04 | 64,57 | 67,91 | 4,53% | - |
| 10.10.2025 | 69,21 | 69,22 | 64,92 | 64,97 | -6,14% | - |
| 09.10.2025 | 70,73 | 71,24 | 69,11 | 69,22 | -2,84% | - |
| 08.10.2025 | 74,20 | 74,56 | 70,16 | 71,24 | -3,34% | - |
| 07.10.2025 | 74,61 | 75,63 | 73,70 | 73,70 | -0,75% | - |
| 06.10.2025 | 74,08 | 76,08 | 73,63 | 74,26 | 0,22% | - |
| 03.10.2025 | 73,07 | 74,51 | 72,85 | 74,10 | 1,81% | - |
| 02.10.2025 | 73,31 | 73,70 | 71,83 | 72,78 | -0,84% | - |
| 01.10.2025 | 73,42 | 73,76 | 72,51 | 73,40 | 1,02% | - |
| 30.09.2025 | 74,18 | 74,86 | 72,39 | 72,66 | -2,15% | - |
| 29.09.2025 | 75,48 | 75,64 | 73,62 | 74,26 | -1,33% | - |
| 26.09.2025 | 75,59 | 76,33 | 74,11 | 75,26 | -0,40% | - |
| 25.09.2025 | 75,85 | 76,32 | 74,55 | 75,56 | -0,84% | - |
| 24.09.2025 | 76,06 | 77,41 | 75,42 | 76,20 | 0,57% | - |
| 23.09.2025 | 75,87 | 77,96 | 75,24 | 75,77 | 0,22% | - |
| 22.09.2025 | 77,39 | 77,39 | 75,50 | 75,60 | -2,39% | - |
| 19.09.2025 | 77,69 | 78,50 | 77,00 | 77,45 | -0,21% | - |
| 18.09.2025 | 75,55 | 78,32 | 75,38 | 77,61 | 2,92% | - |
| 17.09.2025 | 73,65 | 77,09 | 73,57 | 75,41 | 2,70% | - |
| 16.09.2025 | 75,69 | 75,69 | 72,23 | 73,43 | -2,74% | - |
| 15.09.2025 | 75,93 | 77,87 | 75,28 | 75,50 | -1,17% | - |
| 12.09.2025 | 76,45 | 76,46 | 75,87 | 76,39 | 0,16% | - |
| 11.09.2025 | 75,94 | 76,82 | 75,29 | 76,27 | 1,56% | - |
| 09.09.2025 | 75,92 | 76,55 | 75,04 | 75,10 | -1,20% | - |
| 08.09.2025 | 77,40 | 77,49 | 75,05 | 76,01 | -1,81% | - |
| 05.09.2025 | 78,32 | 79,62 | 76,15 | 77,41 | -1,17% | - |
| 04.09.2025 | 76,75 | 78,35 | 76,45 | 78,33 | 2,02% | - |
| 03.09.2025 | 76,18 | 77,60 | 76,12 | 76,78 | 0,52% | - |
| 02.09.2025 | 76,50 | 76,72 | 74,65 | 76,38 | -0,20% | - |
| 01.09.2025 | 76,44 | 76,59 | 76,29 | 76,53 | -0,12% | - |
| 29.08.2025 | 76,16 | 76,97 | 75,63 | 76,62 | 0,31% | - |
| 28.08.2025 | 76,25 | 76,57 | 75,54 | 76,38 | 0,22% | - |
| 27.08.2025 | 75,81 | 76,93 | 75,81 | 76,21 | 0,73% | - |
| 26.08.2025 | 74,57 | 76,40 | 74,21 | 75,66 | 1,10% | - |
| 25.08.2025 | 74,42 | 75,46 | 73,69 | 74,84 | 0,58% | - |
| 22.08.2025 | 70,31 | 75,31 | 69,99 | 74,41 | 6,12% | - |
| 21.08.2025 | 70,78 | 70,89 | 69,65 | 70,12 | -0,89% | - |
| 20.08.2025 | 70,34 | 70,98 | 69,65 | 70,75 | 0,50% | - |
| 19.08.2025 | 71,01 | 71,48 | 69,85 | 70,40 | -0,89% | - |
| 18.08.2025 | 70,59 | 71,05 | 70,12 | 71,03 | 0,64% | - |
| 15.08.2025 | 72,54 | 72,54 | 70,55 | 70,58 | -2,14% | - |
| 14.08.2025 | 72,00 | 72,27 | 70,70 | 72,12 | -0,48% | - |
| 13.08.2025 | 70,78 | 72,47 | 70,70 | 72,47 | 2,39% | - |
| 12.08.2025 | 66,73 | 70,83 | 66,65 | 70,78 | 5,93% | - |
| 11.08.2025 | 67,94 | 68,64 | 66,63 | 66,82 | -1,69% | - |
| 08.08.2025 | 67,11 | 68,55 | 66,90 | 67,97 | 1,54% | - |
| 07.08.2025 | 66,63 | 67,74 | 66,36 | 66,94 | 0,28% | - |
| 06.08.2025 | 68,35 | 68,44 | 66,61 | 66,75 | -1,95% | - |
| 05.08.2025 | 67,13 | 68,15 | 65,41 | 68,08 | 1,92% | - |
| 04.08.2025 | 66,19 | 67,10 | 65,47 | 66,80 | 1,21% | - |
| 01.08.2025 | 67,68 | 67,69 | 63,38 | 66,00 | -2,74% | - |
| 31.07.2025 | 69,36 | 69,54 | 67,32 | 67,86 | -2,01% | - |
| 30.07.2025 | 69,61 | 71,09 | 68,98 | 69,25 | -0,50% | - |
| 29.07.2025 | 69,84 | 70,84 | 69,33 | 69,60 | -0,06% | - |
| 28.07.2025 | 70,31 | 70,94 | 69,28 | 69,64 | -0,46% | - |
| 25.07.2025 | 70,97 | 71,13 | 68,68 | 69,96 | -1,30% | - |
| 24.07.2025 | 70,74 | 71,65 | 70,41 | 70,88 | -0,10% | - |
| 23.07.2025 | 70,16 | 71,71 | 69,82 | 70,95 | 1,65% | - |
| 22.07.2025 | 68,48 | 70,38 | 68,12 | 69,80 | 1,91% | - |
| 21.07.2025 | 69,91 | 70,60 | 68,49 | 68,49 | -2,14% | - |
| 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% | - |