73,190€
-0,29%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |