78,500€
-0,83%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 79,33 | 79,77 | 77,99 | 78,53 | -0,80% | - |
| 12.02.2026 | 80,13 | 81,21 | 77,36 | 79,16 | -0,86% | - |
| 11.02.2026 | 79,84 | 81,36 | 78,64 | 79,85 | 0,53% | - |
| 10.02.2026 | 80,66 | 81,38 | 78,33 | 79,43 | -1,48% | - |
| 09.02.2026 | 79,86 | 81,37 | 78,81 | 80,62 | 0,95% | - |
| 06.02.2026 | 77,15 | 80,08 | 77,10 | 79,86 | 3,29% | - |
| 05.02.2026 | 78,12 | 78,63 | 75,62 | 77,32 | -0,92% | 2.500,00 |
| 04.02.2026 | 77,41 | 79,03 | 77,09 | 78,04 | 1,11% | - |
| 03.02.2026 | 75,96 | 78,55 | 74,25 | 77,18 | 1,49% | - |
| 02.02.2026 | 74,54 | 76,92 | 74,45 | 76,05 | 0,88% | - |
| 30.01.2026 | 75,12 | 76,12 | 74,09 | 75,39 | -0,01% | - |
| 29.01.2026 | 73,96 | 75,40 | 73,34 | 75,40 | 1,47% | - |
| 28.01.2026 | 74,60 | 75,73 | 73,58 | 74,31 | -0,26% | - |
| 27.01.2026 | 74,21 | 76,92 | 72,49 | 74,50 | -0,21% | - |
| 26.01.2026 | 73,29 | 74,75 | 73,05 | 74,66 | 1,37% | - |
| 23.01.2026 | 77,42 | 77,47 | 73,33 | 73,65 | -4,33% | - |
| 22.01.2026 | 77,69 | 78,81 | 76,91 | 76,98 | -1,17% | - |
| 21.01.2026 | 73,21 | 78,27 | 73,02 | 77,89 | 6,33% | - |
| 20.01.2026 | 74,86 | 75,27 | 73,07 | 73,25 | -2,71% | - |
| 19.01.2026 | 75,39 | 75,56 | 75,22 | 75,29 | -1,23% | - |
| 16.01.2026 | 77,49 | 77,65 | 76,17 | 76,23 | -1,50% | - |
| 15.01.2026 | 75,84 | 78,24 | 75,78 | 77,39 | 2,11% | - |
| 14.01.2026 | 74,96 | 76,31 | 74,01 | 75,79 | 1,07% | - |
| 13.01.2026 | 74,96 | 75,62 | 74,71 | 74,99 | 0,03% | - |
| 12.01.2026 | 76,89 | 76,89 | 74,31 | 74,97 | -3,34% | - |
| 09.01.2026 | 77,03 | 78,75 | 76,97 | 77,56 | 0,43% | - |
| 08.01.2026 | 75,02 | 77,95 | 74,98 | 77,23 | 2,89% | - |
| 07.01.2026 | 75,73 | 75,92 | 74,14 | 75,06 | -0,90% | - |
| 06.01.2026 | 74,41 | 75,82 | 73,93 | 75,74 | 1,65% | - |
| 05.01.2026 | 73,23 | 75,13 | 72,90 | 74,51 | 2,28% | - |
| 02.01.2026 | 71,58 | 73,37 | 70,70 | 72,85 | 0,40% | - |
| 30.12.2025 | 72,44 | 72,56 | 72,41 | 72,56 | -0,04% | - |
| 29.12.2025 | 73,53 | 73,97 | 72,25 | 72,59 | -1,79% | - |
| 23.12.2025 | 74,58 | 74,84 | 73,67 | 73,91 | -0,75% | - |
| 22.12.2025 | 73,77 | 74,75 | 73,45 | 74,47 | 0,59% | - |
| 19.12.2025 | 73,88 | 74,41 | 73,02 | 74,03 | 0,19% | - |
| 18.12.2025 | 73,39 | 74,74 | 73,10 | 73,89 | 1,57% | - |
| 17.12.2025 | 73,60 | 74,44 | 72,69 | 72,75 | -0,29% | - |
| 16.12.2025 | 73,15 | 73,45 | 72,33 | 72,96 | -1,08% | - |
| 15.12.2025 | 74,87 | 75,50 | 73,36 | 73,76 | -0,53% | - |
| 12.12.2025 | 74,71 | 75,14 | 73,56 | 74,15 | -0,91% | - |
| 11.12.2025 | 73,98 | 75,95 | 73,37 | 74,83 | 3,01% | - |
| 10.12.2025 | 71,23 | 73,03 | 71,02 | 72,64 | 1,75% | - |
| 09.12.2025 | 72,37 | 73,85 | 71,04 | 71,39 | -1,82% | - |
| 08.12.2025 | 73,25 | 74,36 | 72,04 | 72,71 | -1,09% | - |
| 05.12.2025 | 73,11 | 74,29 | 72,38 | 73,51 | 0,68% | - |
| 04.12.2025 | 72,97 | 73,67 | 71,70 | 73,01 | 0,66% | - |
| 03.12.2025 | 70,32 | 72,67 | 70,18 | 72,53 | 2,44% | - |
| 02.12.2025 | 70,61 | 71,59 | 70,20 | 70,80 | 0,84% | - |
| 01.12.2025 | 69,91 | 71,43 | 69,40 | 70,21 | -0,06% | - |
| 28.11.2025 | 70,08 | 70,72 | 69,17 | 70,25 | 0,47% | - |
| 27.11.2025 | 69,94 | 70,07 | 69,89 | 69,92 | -1,08% | - |
| 26.11.2025 | 70,15 | 71,16 | 69,19 | 70,68 | 1,12% | - |
| 25.11.2025 | 68,65 | 70,87 | 68,48 | 69,90 | 2,04% | - |
| 24.11.2025 | 68,77 | 69,14 | 68,00 | 68,50 | -1,28% | - |
| 21.11.2025 | 66,02 | 69,54 | 65,81 | 69,39 | 4,69% | - |
| 20.11.2025 | 65,99 | 67,66 | 65,72 | 66,28 | 2,22% | - |
| 19.11.2025 | 63,82 | 65,63 | 63,80 | 64,84 | 2,22% | - |
| 18.11.2025 | 63,37 | 64,39 | 63,03 | 63,43 | -3,56% | - |
| 17.11.2025 | 67,37 | 67,58 | 64,96 | 65,77 | -2,01% | - |
| 14.11.2025 | 67,15 | 67,65 | 65,89 | 67,12 | -0,34% | - |
| 13.11.2025 | 69,24 | 69,24 | 67,24 | 67,35 | -2,94% | - |
| 12.11.2025 | 69,10 | 70,50 | 68,92 | 69,39 | 0,80% | - |
| 11.11.2025 | 68,92 | 69,50 | 67,87 | 68,84 | -0,10% | - |
| 10.11.2025 | 69,34 | 70,19 | 68,29 | 68,91 | 1,46% | - |
| 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% | - |