83,275€
-3,03%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 85,04 | 85,04 | 82,82 | 82,82 | -3,56% | - |
| 20.02.2025 | 88,51 | 88,51 | 85,52 | 85,88 | -3,55% | - |
| 19.02.2025 | 87,41 | 89,04 | 87,28 | 89,04 | 1,67% | - |
| 18.02.2025 | 84,52 | 87,62 | 84,52 | 87,58 | 3,78% | - |
| 17.02.2025 | 84,18 | 84,39 | 84,18 | 84,39 | 2,07% | - |
| 14.02.2025 | 82,68 | 82,68 | 82,68 | 82,68 | -0,55% | - |
| 13.02.2025 | 82,12 | 83,14 | 82,12 | 83,14 | -0,06% | - |
| 12.02.2025 | 85,90 | 85,90 | 83,19 | 83,19 | -3,30% | - |
| 11.02.2025 | 84,37 | 86,03 | 84,37 | 86,03 | 1,51% | - |
| 10.02.2025 | 86,70 | 86,70 | 84,75 | 84,75 | -2,88% | - |
| 07.02.2025 | 86,75 | 87,26 | 86,57 | 87,26 | 0,52% | - |
| 06.02.2025 | 85,10 | 86,81 | 85,10 | 86,81 | 1,83% | - |
| 05.02.2025 | 82,66 | 85,25 | 82,66 | 85,25 | 2,41% | - |
| 04.02.2025 | 81,39 | 83,32 | 81,39 | 83,24 | 1,24% | - |
| 03.02.2025 | 84,19 | 84,19 | 82,22 | 82,22 | -2,80% | - |
| 31.01.2025 | 85,56 | 85,56 | 84,59 | 84,59 | 1,60% | - |
| 30.01.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -1,95% | - |
| 29.01.2025 | 84,90 | 84,92 | 84,90 | 84,92 | -1,72% | - |
| 28.01.2025 | 87,23 | 87,23 | 86,41 | 86,41 | -1,58% | - |
| 24.01.2025 | 86,84 | 87,80 | 86,84 | 87,80 | -0,62% | - |
| 23.01.2025 | 88,18 | 88,82 | 88,18 | 88,35 | 0,39% | - |
| 22.01.2025 | 88,12 | 88,12 | 87,82 | 88,01 | -0,58% | - |
| 21.01.2025 | 86,21 | 88,52 | 86,21 | 88,52 | 2,99% | - |
| 20.01.2025 | 86,55 | 86,55 | 85,88 | 85,95 | 2,08% | - |
| 17.01.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 0,30% | - |
| 16.01.2025 | 84,99 | 84,99 | 83,95 | 83,95 | 3,94% | - |
| 15.01.2025 | 80,77 | 80,77 | 80,77 | 80,77 | 0,25% | - |
| 14.01.2025 | 77,48 | 80,57 | 77,48 | 80,57 | 3,60% | - |
| 13.01.2025 | 76,14 | 77,77 | 76,14 | 77,77 | 2,10% | - |
| 10.01.2025 | 77,95 | 77,95 | 76,17 | 76,17 | -2,15% | - |
| 09.01.2025 | 77,84 | 77,84 | 77,84 | 77,84 | -1,12% | - |
| 08.01.2025 | 78,56 | 78,72 | 78,56 | 78,72 | -1,44% | 100,00 |
| 07.01.2025 | 79,87 | 79,87 | 79,87 | 79,87 | -1,77% | - |
| 06.01.2025 | 81,31 | 81,31 | 81,31 | 81,31 | 0,23% | - |
| 03.01.2025 | 80,23 | 81,12 | 80,23 | 81,12 | 0,46% | - |
| 02.01.2025 | 80,27 | 80,75 | 80,27 | 80,75 | 1,55% | - |
| 30.12.2024 | 79,52 | 79,52 | 79,52 | 79,52 | -1,55% | - |
| 27.12.2024 | 80,77 | 80,77 | 80,77 | 80,77 | -0,19% | - |
| 23.12.2024 | 80,92 | 80,92 | 80,92 | 80,92 | 1,97% | - |
| 20.12.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -1,76% | - |
| 19.12.2024 | 80,29 | 80,78 | 80,29 | 80,78 | -3,49% | 100,00 |
| 18.12.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 0,48% | - |
| 17.12.2024 | 86,02 | 86,02 | 83,30 | 83,30 | -3,57% | - |
| 16.12.2024 | 84,88 | 86,38 | 84,88 | 86,38 | 1,60% | 700,00 |
| 13.12.2024 | 85,90 | 85,90 | 85,02 | 85,02 | -1,54% | - |
| 12.12.2024 | 85,67 | 86,36 | 85,67 | 86,35 | -0,66% | - |
| 11.12.2024 | 85,21 | 86,96 | 85,21 | 86,92 | 1,85% | - |
| 10.12.2024 | 86,29 | 86,29 | 85,34 | 85,34 | -3,34% | - |
| 09.12.2024 | 88,29 | 88,29 | 88,29 | 88,29 | 2,18% | - |
| 06.12.2024 | 86,41 | 86,41 | 86,41 | 86,41 | -0,95% | - |
| 05.12.2024 | 87,22 | 87,24 | 87,22 | 87,24 | -0,07% | - |
| 04.12.2024 | 87,92 | 87,92 | 87,30 | 87,30 | -0,77% | - |
| 03.12.2024 | 88,25 | 88,25 | 87,98 | 87,98 | -0,99% | - |
| 02.12.2024 | 88,59 | 88,86 | 88,59 | 88,86 | 0,87% | - |
| 29.11.2024 | 88,09 | 88,09 | 88,09 | 88,09 | -0,23% | - |
| 28.11.2024 | 88,19 | 88,29 | 88,19 | 88,29 | -0,05% | - |
| 27.11.2024 | 89,18 | 89,18 | 88,33 | 88,33 | -1,15% | - |
| 26.11.2024 | 90,78 | 90,78 | 89,36 | 89,36 | -0,02% | - |
| 25.11.2024 | 89,38 | 89,38 | 89,38 | 89,38 | -0,33% | - |
| 22.11.2024 | 87,24 | 89,68 | 87,24 | 89,68 | 2,91% | - |
| 21.11.2024 | 84,10 | 87,14 | 84,10 | 87,14 | 3,44% | - |
| 20.11.2024 | 83,91 | 84,24 | 83,45 | 84,24 | 0,53% | - |
| 19.11.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,70% | - |
| 18.11.2024 | 85,25 | 85,25 | 85,25 | 85,25 | -0,28% | - |
| 15.11.2024 | 85,79 | 85,79 | 84,63 | 85,49 | -1,84% | - |
| 14.11.2024 | 87,35 | 87,35 | 86,63 | 87,09 | -1,05% | - |
| 13.11.2024 | 86,82 | 89,22 | 86,82 | 88,01 | 1,14% | 100,00 |
| 12.11.2024 | 87,19 | 87,19 | 87,02 | 87,02 | 4,13% | - |
| 11.11.2024 | 83,57 | 83,57 | 83,57 | 83,57 | -0,85% | - |
| 08.11.2024 | 83,35 | 84,29 | 83,35 | 84,29 | -5,20% | - |
| 07.11.2024 | 88,91 | 88,91 | 88,91 | 88,91 | 0,02% | - |
| 06.11.2024 | 81,01 | 88,89 | 81,01 | 88,89 | 15,77% | 80,00 |
| 05.11.2024 | 75,38 | 76,78 | 75,38 | 76,78 | 1,29% | - |
| 04.11.2024 | 75,98 | 76,08 | 75,80 | 75,80 | -1,08% | - |
| 01.11.2024 | 76,21 | 77,08 | 76,21 | 76,63 | -0,39% | - |
| 31.10.2024 | 76,94 | 76,94 | 76,91 | 76,93 | -0,66% | - |
| 30.10.2024 | 77,17 | 77,44 | 77,17 | 77,44 | 0,22% | - |
| 29.10.2024 | 77,98 | 77,98 | 77,27 | 77,27 | -1,29% | - |
| 28.10.2024 | 76,02 | 78,28 | 76,02 | 78,28 | 3,30% | - |
| 25.10.2024 | 77,02 | 77,02 | 75,78 | 75,78 | -1,71% | - |
| 24.10.2024 | 75,77 | 77,10 | 75,77 | 77,10 | 1,58% | - |
| 23.10.2024 | 75,53 | 75,90 | 75,53 | 75,90 | -0,35% | - |
| 22.10.2024 | 73,82 | 76,37 | 73,82 | 76,17 | 2,54% | - |
| 21.10.2024 | 78,33 | 78,33 | 74,28 | 74,28 | -6,53% | 50,00 |
| 18.10.2024 | 81,99 | 81,99 | 79,47 | 79,47 | -8,11% | 80,00 |
| 17.10.2024 | 83,87 | 86,50 | 83,87 | 86,48 | 2,68% | - |
| 16.10.2024 | 82,95 | 84,49 | 82,95 | 84,22 | -0,14% | - |
| 15.10.2024 | 81,13 | 84,34 | 81,13 | 84,34 | 4,63% | - |
| 14.10.2024 | 80,61 | 80,61 | 80,61 | 80,61 | 0,01% | - |
| 11.10.2024 | 77,62 | 80,60 | 77,62 | 80,60 | 3,35% | - |
| 10.10.2024 | 78,18 | 78,35 | 77,93 | 77,99 | -0,32% | - |
| 09.10.2024 | 75,78 | 78,63 | 75,78 | 78,24 | 2,09% | - |
| 08.10.2024 | 76,00 | 76,64 | 76,00 | 76,64 | 0,49% | - |
| 07.10.2024 | 76,41 | 76,41 | 76,27 | 76,27 | -0,53% | - |
| 04.10.2024 | 74,64 | 76,68 | 74,64 | 76,68 | 3,00% | - |
| 03.10.2024 | 74,71 | 74,71 | 74,45 | 74,45 | -0,72% | - |
| 02.10.2024 | 74,99 | 74,99 | 74,99 | 74,99 | -0,75% | - |
| 01.10.2024 | 77,12 | 77,12 | 75,56 | 75,56 | -1,37% | - |
| 27.09.2024 | 76,10 | 76,61 | 76,10 | 76,61 | 0,38% | - |
| 26.09.2024 | 75,19 | 76,32 | 75,19 | 76,32 | 1,42% | - |