61,370€
2,35%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 62,53 | 62,78 | 61,71 | 62,13 | 3,62% | - |
| 24.04.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 0,91% | - |
| 23.04.2025 | 57,84 | 59,42 | 57,84 | 59,42 | 8,35% | 20,00 |
| 22.04.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -4,73% | - |
| 17.04.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 0,42% | - |
| 16.04.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 2,54% | - |
| 15.04.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,79% | - |
| 14.04.2025 | 55,46 | 55,46 | 55,46 | 55,46 | -1,35% | - |
| 11.04.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -9,44% | - |
| 10.04.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 18,56% | - |
| 09.04.2025 | 51,18 | 52,36 | 51,18 | 52,36 | -8,40% | 210,00 |
| 08.04.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 6,17% | - |
| 07.04.2025 | 53,84 | 53,84 | 53,84 | 53,84 | -7,75% | - |
| 04.04.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -15,26% | - |
| 03.04.2025 | 68,87 | 68,87 | 68,87 | 68,87 | -1,12% | - |
| 02.04.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -1,05% | - |
| 01.04.2025 | 70,39 | 70,39 | 70,39 | 70,39 | 0,85% | - |
| 31.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -2,74% | - |
| 28.03.2025 | 71,77 | 71,77 | 71,77 | 71,77 | -2,90% | - |
| 27.03.2025 | 73,91 | 73,91 | 73,91 | 73,91 | -0,42% | - |
| 26.03.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,15% | - |
| 25.03.2025 | 74,11 | 74,11 | 74,11 | 74,11 | 3,55% | - |
| 24.03.2025 | 71,57 | 71,57 | 71,57 | 71,57 | 1,72% | - |
| 21.03.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,17% | - |
| 20.03.2025 | 70,24 | 70,24 | 70,24 | 70,24 | 2,68% | - |
| 19.03.2025 | 68,41 | 68,41 | 68,41 | 68,41 | -2,27% | - |
| 18.03.2025 | 70,05 | 70,05 | 70,00 | 70,00 | -0,55% | 71,00 |
| 17.03.2025 | 70,39 | 70,39 | 70,39 | 70,39 | 2,22% | - |
| 14.03.2025 | 68,86 | 68,86 | 68,86 | 68,86 | -0,55% | - |
| 13.03.2025 | 69,24 | 69,24 | 69,24 | 69,24 | 2,91% | - |
| 12.03.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -4,12% | - |
| 10.03.2025 | 70,65 | 70,65 | 70,17 | 70,17 | -2,69% | 1.030,00 |
| 07.03.2025 | 72,11 | 72,11 | 72,11 | 72,11 | -3,48% | - |
| 06.03.2025 | 74,71 | 74,71 | 74,71 | 74,71 | -1,65% | - |
| 05.03.2025 | 75,96 | 75,96 | 75,96 | 75,96 | -4,88% | - |
| 04.03.2025 | 79,86 | 79,86 | 79,86 | 79,86 | -3,95% | - |
| 03.03.2025 | 83,14 | 83,14 | 83,14 | 83,14 | 0,87% | - |
| 28.02.2025 | 82,42 | 82,42 | 82,42 | 82,42 | 0,56% | - |
| 27.02.2025 | 81,96 | 81,96 | 81,96 | 81,96 | 1,11% | - |
| 26.02.2025 | 81,06 | 81,06 | 81,06 | 81,06 | -0,75% | - |
| 25.02.2025 | 81,67 | 81,67 | 81,67 | 81,67 | -1,32% | - |
| 24.02.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -2,65% | - |
| 21.02.2025 | 85,01 | 85,01 | 85,01 | 85,01 | -3,89% | - |
| 20.02.2025 | 88,45 | 88,45 | 88,45 | 88,45 | 1,18% | - |
| 19.02.2025 | 87,42 | 87,42 | 87,42 | 87,42 | 3,38% | - |
| 18.02.2025 | 84,56 | 84,56 | 84,56 | 84,56 | 0,44% | - |
| 17.02.2025 | 84,19 | 84,19 | 84,19 | 84,19 | 1,74% | - |
| 14.02.2025 | 82,75 | 82,75 | 82,75 | 82,75 | 0,75% | - |
| 13.02.2025 | 82,13 | 82,13 | 82,13 | 82,13 | -4,44% | - |
| 12.02.2025 | 85,95 | 85,95 | 85,95 | 85,95 | 1,97% | - |
| 11.02.2025 | 84,29 | 84,29 | 84,29 | 84,29 | -2,80% | - |
| 10.02.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -0,06% | - |
| 07.02.2025 | 86,77 | 86,77 | 86,77 | 86,77 | 2,01% | - |
| 06.02.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 2,98% | - |
| 05.02.2025 | 82,60 | 82,60 | 82,60 | 82,60 | 1,47% | - |
| 04.02.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -2,46% | - |
| 03.02.2025 | 83,45 | 83,45 | 83,45 | 83,45 | -2,40% | - |
| 31.01.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 2,67% | - |
| 30.01.2025 | 83,28 | 83,28 | 83,28 | 83,28 | -2,08% | - |
| 29.01.2025 | 85,05 | 85,05 | 85,05 | 85,05 | -2,51% | - |
| 28.01.2025 | 87,24 | 87,24 | 87,24 | 87,24 | -1,31% | - |
| 27.01.2025 | 86,90 | 88,40 | 86,90 | 88,40 | 1,80% | 60,00 |
| 24.01.2025 | 86,84 | 86,84 | 86,84 | 86,84 | -1,53% | - |
| 23.01.2025 | 88,19 | 88,19 | 88,19 | 88,19 | 0,01% | - |
| 22.01.2025 | 88,18 | 88,18 | 88,18 | 88,18 | 2,27% | - |
| 21.01.2025 | 86,22 | 86,22 | 86,22 | 86,22 | -1,12% | - |
| 20.01.2025 | 86,56 | 87,20 | 86,56 | 87,20 | 3,54% | 75,00 |
| 17.01.2025 | 84,22 | 84,22 | 84,22 | 84,22 | -0,93% | - |
| 16.01.2025 | 85,01 | 85,01 | 85,01 | 85,01 | 3,92% | - |
| 15.01.2025 | 80,77 | 81,80 | 80,77 | 81,80 | 5,49% | 108,00 |
| 14.01.2025 | 77,54 | 77,54 | 77,54 | 77,54 | 1,81% | - |
| 13.01.2025 | 76,16 | 76,16 | 76,16 | 76,16 | -2,30% | - |
| 10.01.2025 | 77,95 | 77,95 | 77,95 | 77,95 | 0,14% | - |
| 09.01.2025 | 77,84 | 77,84 | 77,84 | 77,84 | -0,85% | - |
| 08.01.2025 | 78,51 | 78,51 | 78,51 | 78,51 | -1,80% | - |
| 07.01.2025 | 79,95 | 79,95 | 79,95 | 79,95 | -1,71% | - |
| 06.01.2025 | 81,34 | 81,34 | 81,34 | 81,34 | 1,24% | - |
| 03.01.2025 | 80,34 | 80,34 | 80,34 | 80,34 | 0,09% | - |
| 02.01.2025 | 80,27 | 80,27 | 80,27 | 80,27 | 0,92% | - |
| 30.12.2024 | 79,54 | 79,54 | 79,54 | 79,54 | -1,55% | - |
| 27.12.2024 | 80,79 | 80,79 | 80,79 | 80,79 | -0,09% | - |
| 23.12.2024 | 80,86 | 80,86 | 80,86 | 80,86 | 1,89% | - |
| 20.12.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -1,10% | - |
| 19.12.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -4,13% | - |
| 18.12.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -2,72% | - |
| 17.12.2024 | 86,04 | 86,04 | 86,04 | 86,04 | 1,37% | - |
| 16.12.2024 | 84,88 | 84,88 | 84,88 | 84,88 | -1,19% | - |
| 13.12.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 0,12% | - |
| 12.12.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 0,69% | - |
| 11.12.2024 | 85,21 | 85,21 | 85,21 | 85,21 | -1,24% | - |
| 10.12.2024 | 86,28 | 86,28 | 86,28 | 86,28 | -2,30% | - |
| 09.12.2024 | 88,31 | 88,31 | 88,31 | 88,31 | 2,22% | - |
| 06.12.2024 | 86,39 | 86,39 | 86,39 | 86,39 | -0,94% | - |
| 05.12.2024 | 87,21 | 87,21 | 87,21 | 87,21 | -0,82% | - |
| 04.12.2024 | 87,93 | 87,93 | 87,93 | 87,93 | -0,35% | - |
| 03.12.2024 | 88,24 | 88,24 | 88,24 | 88,24 | -0,24% | - |
| 02.12.2024 | 88,45 | 88,45 | 88,45 | 88,45 | 0,37% | - |
| 29.11.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -0,10% | - |
| 28.11.2024 | 88,21 | 88,21 | 88,21 | 88,21 | -1,13% | - |
| 27.11.2024 | 89,22 | 89,22 | 89,22 | 89,22 | -1,75% | - |