87,140€
3,44%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 70,02 | 70,06 | 64,73 | 66,80 | -5,52% | - |
| 01.08.2024 | 74,50 | 74,97 | 70,31 | 70,70 | -4,91% | - |
| 31.07.2024 | 74,33 | 76,09 | 73,06 | 74,35 | -0,07% | - |
| 30.07.2024 | 74,07 | 75,19 | 73,39 | 74,40 | 0,62% | - |
| 29.07.2024 | 75,25 | 76,29 | 73,37 | 73,95 | -1,36% | - |
| 26.07.2024 | 73,78 | 75,40 | 73,69 | 74,97 | 1,83% | - |
| 25.07.2024 | 70,76 | 74,74 | 69,97 | 73,62 | 4,16% | - |
| 24.07.2024 | 71,69 | 73,25 | 70,68 | 70,68 | -1,64% | - |
| 23.07.2024 | 70,80 | 72,60 | 70,26 | 71,85 | 1,36% | - |
| 22.07.2024 | 69,90 | 71,54 | 69,05 | 70,89 | 0,60% | - |
| 19.07.2024 | 67,28 | 71,88 | 65,88 | 70,47 | 8,10% | - |
| 18.07.2024 | 67,17 | 68,66 | 64,90 | 65,19 | -2,83% | - |
| 17.07.2024 | 67,57 | 68,19 | 65,11 | 67,09 | -0,80% | - |
| 16.07.2024 | 64,21 | 67,67 | 63,99 | 67,63 | 5,57% | - |
| 15.07.2024 | 61,93 | 64,76 | 61,88 | 64,06 | 3,84% | - |
| 12.07.2024 | 61,75 | 62,13 | 60,88 | 61,69 | 0,07% | - |
| 11.07.2024 | 58,90 | 61,95 | 58,69 | 61,65 | 4,67% | - |
| 10.07.2024 | 57,68 | 58,90 | 57,35 | 58,90 | 2,09% | - |
| 09.07.2024 | 56,55 | 57,89 | 55,65 | 57,69 | 2,11% | - |
| 08.07.2024 | 58,01 | 58,98 | 56,50 | 56,50 | -2,70% | - |
| 05.07.2024 | 59,18 | 59,50 | 57,54 | 58,07 | -1,89% | - |