54,860€
-7,78%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,73 | 58,95 | 52,14 | 54,70 | -7,58% | - |
| 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% | - |
| 25.02.2025 | 82,16 | 83,45 | 80,25 | 81,17 | -1,25% | - |
| 24.02.2025 | 83,26 | 84,18 | 80,49 | 82,19 | -1,30% | - |
| 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% | - |