58,430€
1,25%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 57,89 | 58,90 | 57,18 | 58,57 | 1,33% | - |
| 07.05.2024 | 58,00 | 58,86 | 57,75 | 57,80 | -0,34% | - |
| 06.05.2024 | 57,00 | 59,16 | 56,98 | 58,00 | 1,87% | - |
| 03.05.2024 | 56,18 | 58,48 | 55,80 | 56,93 | 4,44% | - |
| 02.05.2024 | 54,84 | 56,01 | 54,51 | 54,51 | 2,38% | - |
| 30.04.2024 | 54,25 | 54,89 | 53,25 | 53,25 | -1,75% | - |
| 29.04.2024 | 54,82 | 55,46 | 54,17 | 54,20 | -1,17% | - |
| 26.04.2024 | 54,78 | 55,65 | 54,48 | 54,84 | 0,37% | - |
| 25.04.2024 | 55,31 | 55,33 | 54,02 | 54,64 | -1,52% | - |
| 24.04.2024 | 55,98 | 56,60 | 54,89 | 55,48 | -0,77% | - |
| 23.04.2024 | 55,09 | 56,58 | 54,35 | 55,91 | 1,46% | - |
| 22.04.2024 | 54,00 | 55,56 | 53,94 | 55,11 | 2,27% | - |
| 19.04.2024 | 51,26 | 55,32 | 50,45 | 53,88 | 2,80% | - |
| 18.04.2024 | 52,10 | 53,06 | 51,76 | 52,42 | 0,76% | - |
| 17.04.2024 | 52,11 | 53,63 | 51,60 | 52,02 | -0,02% | - |
| 16.04.2024 | 52,81 | 53,18 | 51,29 | 52,03 | -1,54% | - |
| 15.04.2024 | 53,39 | 54,50 | 52,04 | 52,85 | -0,73% | - |
| 12.04.2024 | 53,69 | 54,04 | 52,83 | 53,24 | -0,65% | - |
| 11.04.2024 | 53,18 | 54,04 | 53,00 | 53,59 | 0,49% | - |
| 10.04.2024 | 55,54 | 56,21 | 53,10 | 53,33 | -4,67% | - |
| 09.04.2024 | 56,45 | 56,64 | 55,51 | 55,94 | -0,89% | - |
| 08.04.2024 | 55,09 | 56,67 | 55,03 | 56,45 | 2,32% | - |
| 05.04.2024 | 55,10 | 56,02 | 55,05 | 55,17 | -0,74% | - |
| 04.04.2024 | 56,13 | 57,53 | 55,27 | 55,58 | -0,98% | - |
| 03.04.2024 | 56,68 | 57,02 | 55,96 | 56,13 | -1,16% | - |
| 02.04.2024 | 58,18 | 58,25 | 56,49 | 56,79 | -0,38% | - |
| 28.03.2024 | 58,50 | 59,50 | 55,50 | 57,00 | 3,17% | - |
| 27.03.2024 | 56,50 | 60,00 | 55,25 | 55,25 | -3,49% | - |
| 26.03.2024 | 56,50 | 57,75 | 56,00 | 57,25 | -1,29% | - |
| 25.03.2024 | 57,25 | 58,25 | 57,00 | 58,00 | 0,87% | - |
| 22.03.2024 | 58,50 | 59,25 | 55,00 | 57,50 | -2,54% | - |
| 21.03.2024 | 56,00 | 59,25 | 56,00 | 59,00 | 4,42% | - |
| 20.03.2024 | 53,00 | 57,00 | 53,00 | 56,50 | 4,15% | - |
| 19.03.2024 | 53,00 | 54,50 | 52,75 | 54,25 | 0,93% | 150,00 |
| 18.03.2024 | 53,50 | 54,00 | 52,25 | 53,75 | 2,38% | - |
| 15.03.2024 | 52,75 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 14.03.2024 | 53,50 | 54,50 | 52,25 | 52,50 | -3,23% | - |
| 13.03.2024 | 54,25 | 55,25 | 53,25 | 54,25 | -0,91% | - |
| 12.03.2024 | 54,25 | 55,00 | 53,00 | 54,75 | 0,46% | - |
| 11.03.2024 | 55,00 | 55,25 | 53,75 | 54,50 | -1,36% | - |
| 08.03.2024 | 54,50 | 57,25 | 54,50 | 55,25 | 0,91% | - |
| 07.03.2024 | 55,00 | 58,25 | 54,25 | 54,75 | -0,90% | - |
| 06.03.2024 | 54,75 | 56,75 | 52,25 | 55,25 | 1,38% | - |
| 05.03.2024 | 50,50 | 55,00 | 50,25 | 54,50 | 7,39% | 8.800,00 |
| 04.03.2024 | 51,75 | 53,25 | 50,15 | 50,75 | -2,40% | - |
| 01.03.2024 | 52,00 | 53,25 | 51,25 | 52,00 | -2,35% | - |
| 29.02.2024 | 52,50 | 55,25 | 52,50 | 53,25 | 0,95% | - |
| 28.02.2024 | 54,00 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 27.02.2024 | 53,00 | 55,25 | 53,00 | 54,25 | 1,88% | - |
| 26.02.2024 | 54,00 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 23.02.2024 | 54,00 | 55,50 | 53,25 | 54,25 | -0,46% | - |
| 22.02.2024 | 54,00 | 56,00 | 53,75 | 54,50 | 0,93% | - |
| 21.02.2024 | 55,50 | 55,75 | 53,75 | 54,00 | -3,14% | - |
| 20.02.2024 | 56,00 | 56,25 | 55,25 | 55,75 | -1,33% | - |
| 19.02.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 0,00% | - |
| 16.02.2024 | 57,50 | 58,00 | 56,25 | 56,50 | -2,59% | - |
| 15.02.2024 | 55,50 | 59,25 | 55,50 | 58,00 | 3,11% | - |
| 14.02.2024 | 55,00 | 57,00 | 54,75 | 56,25 | 1,81% | - |
| 13.02.2024 | 58,00 | 58,25 | 54,25 | 55,25 | -5,15% | - |
| 12.02.2024 | 56,50 | 59,75 | 56,50 | 58,25 | 1,75% | - |
| 09.02.2024 | 54,75 | 57,25 | 54,00 | 57,25 | 4,57% | - |
| 08.02.2024 | 53,50 | 55,25 | 53,00 | 54,75 | 2,34% | - |
| 07.02.2024 | 53,50 | 54,75 | 51,25 | 53,50 | -0,47% | - |
| 06.02.2024 | 54,50 | 55,75 | 52,75 | 53,75 | -1,83% | - |
| 05.02.2024 | 55,50 | 56,00 | 54,25 | 54,75 | -1,79% | - |
| 02.02.2024 | 54,25 | 56,25 | 52,75 | 55,75 | 2,76% | - |
| 01.02.2024 | 59,25 | 60,50 | 51,00 | 54,25 | -8,44% | - |
| 31.01.2024 | 63,00 | 63,25 | 58,00 | 59,25 | -5,95% | - |
| 30.01.2024 | 64,75 | 64,75 | 61,75 | 63,00 | -2,70% | - |
| 29.01.2024 | 61,50 | 64,75 | 61,50 | 64,75 | 4,44% | - |
| 26.01.2024 | 59,75 | 63,00 | 59,50 | 62,00 | 2,06% | - |
| 25.01.2024 | 60,50 | 62,25 | 59,50 | 60,75 | -0,82% | - |
| 24.01.2024 | 60,50 | 61,75 | 59,75 | 61,25 | 1,24% | - |
| 23.01.2024 | 60,00 | 61,25 | 60,00 | 60,50 | -0,41% | - |
| 22.01.2024 | 59,50 | 61,25 | 59,50 | 60,75 | 1,67% | 4,00 |
| 19.01.2024 | 57,00 | 59,75 | 56,50 | 59,75 | 4,37% | - |
| 18.01.2024 | 57,00 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 17.01.2024 | 57,00 | 57,50 | 55,75 | 57,25 | 0,00% | 1.570,00 |
| 16.01.2024 | 56,75 | 57,75 | 55,75 | 57,25 | 1,33% | - |
| 15.01.2024 | 56,00 | 56,75 | 56,00 | 56,50 | -0,44% | 17,00 |
| 12.01.2024 | 58,00 | 59,00 | 56,25 | 56,75 | -2,58% | - |
| 11.01.2024 | 58,75 | 59,00 | 56,50 | 58,25 | -0,85% | - |
| 10.01.2024 | 58,50 | 59,00 | 57,50 | 58,75 | 0,43% | - |
| 09.01.2024 | 58,50 | 59,00 | 57,25 | 58,50 | -0,85% | - |
| 08.01.2024 | 57,50 | 59,25 | 56,75 | 59,00 | 2,16% | - |
| 05.01.2024 | 56,50 | 58,75 | 56,25 | 57,75 | 1,32% | - |
| 04.01.2024 | 57,00 | 57,75 | 56,50 | 57,00 | 0,00% | - |
| 03.01.2024 | 58,50 | 59,25 | 56,50 | 57,00 | -3,39% | - |
| 02.01.2024 | 59,50 | 60,50 | 58,75 | 59,00 | -2,88% | - |
| 29.12.2023 | 60,50 | 60,75 | 60,50 | 60,75 | 0,00% | - |
| 28.12.2023 | 60,25 | 61,25 | 59,75 | 60,75 | 0,41% | - |
| 27.12.2023 | 60,50 | 61,00 | 59,75 | 60,50 | 1,68% | - |
| 22.12.2023 | 58,75 | 60,00 | 58,25 | 59,50 | 0,85% | 14,00 |
| 21.12.2023 | 58,00 | 59,50 | 58,00 | 59,00 | 1,72% | - |
| 20.12.2023 | 60,00 | 60,25 | 58,00 | 58,00 | -2,93% | - |
| 19.12.2023 | 58,00 | 60,50 | 57,50 | 59,75 | 3,02% | - |
| 18.12.2023 | 58,00 | 59,00 | 57,50 | 58,00 | -0,85% | - |
| 15.12.2023 | 60,25 | 62,00 | 57,75 | 58,50 | -2,90% | 630,00 |
| 14.12.2023 | 55,50 | 61,00 | 55,50 | 60,25 | 8,07% | - |
| 13.12.2023 | 51,50 | 55,75 | 51,25 | 55,75 | 7,73% | - |