63,710€
-8,38%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 69,24 | 69,28 | 69,06 | 69,06 | -0,69% | - |
| 05.03.2026 | 69,60 | 70,26 | 68,98 | 69,54 | -0,29% | - |
| 04.03.2026 | 67,84 | 69,74 | 67,76 | 69,74 | 1,81% | - |
| 03.03.2026 | 68,88 | 69,70 | 67,50 | 68,50 | -1,52% | - |
| 02.03.2026 | 67,52 | 70,50 | 67,00 | 69,56 | 2,44% | - |
| 27.02.2026 | 75,42 | 75,58 | 67,50 | 67,90 | -10,73% | 200,00 |
| 26.02.2026 | 74,58 | 76,10 | 74,26 | 76,06 | 1,25% | - |
| 25.02.2026 | 74,28 | 75,30 | 74,26 | 75,12 | 0,21% | - |
| 24.02.2026 | 73,48 | 74,96 | 73,38 | 74,96 | -3,82% | - |
| 23.02.2026 | 78,10 | 78,52 | 77,94 | 77,94 | -0,97% | - |
| 20.02.2026 | 76,88 | 78,70 | 76,06 | 78,70 | 1,86% | - |
| 19.02.2026 | 80,16 | 80,40 | 76,84 | 77,26 | -4,31% | - |
| 18.02.2026 | 79,46 | 81,04 | 79,38 | 80,74 | 1,23% | - |
| 17.02.2026 | 78,00 | 79,96 | 77,98 | 79,76 | 1,94% | - |
| 16.02.2026 | 78,18 | 78,52 | 78,18 | 78,24 | 0,00% | - |
| 13.02.2026 | 78,76 | 79,30 | 78,00 | 78,24 | -1,16% | - |
| 12.02.2026 | 79,66 | 80,58 | 77,20 | 79,16 | -0,70% | - |
| 11.02.2026 | 79,32 | 80,90 | 78,56 | 79,72 | 0,40% | - |
| 10.02.2026 | 80,18 | 80,78 | 78,50 | 79,40 | -1,37% | - |
| 09.02.2026 | 79,46 | 81,04 | 78,50 | 80,50 | 0,88% | - |
| 06.02.2026 | 76,72 | 79,80 | 76,66 | 79,80 | 3,58% | - |
| 05.02.2026 | 77,64 | 78,28 | 75,58 | 77,04 | -1,31% | 200,00 |
| 04.02.2026 | 76,90 | 78,56 | 76,90 | 78,06 | 1,14% | - |
| 03.02.2026 | 75,52 | 78,04 | 74,16 | 77,18 | 1,82% | - |
| 02.02.2026 | 74,08 | 76,64 | 74,02 | 75,80 | 0,80% | - |
| 30.01.2026 | 74,76 | 75,80 | 74,10 | 75,20 | 0,35% | - |
| 29.01.2026 | 73,54 | 74,94 | 73,22 | 74,94 | 0,78% | - |
| 28.01.2026 | 74,14 | 75,40 | 73,42 | 74,36 | 0,35% | - |
| 27.01.2026 | 73,82 | 75,48 | 72,60 | 74,10 | -0,32% | - |
| 26.01.2026 | 72,86 | 74,34 | 72,76 | 74,34 | 1,31% | - |
| 23.01.2026 | 77,00 | 77,00 | 73,12 | 73,38 | -4,68% | - |
| 22.01.2026 | 77,18 | 78,46 | 76,86 | 76,98 | -0,88% | - |
| 21.01.2026 | 72,86 | 77,86 | 72,72 | 77,66 | 6,09% | - |
| 20.01.2026 | 74,36 | 74,68 | 72,94 | 73,20 | -2,19% | - |
| 19.01.2026 | 74,86 | 75,00 | 74,80 | 74,84 | -1,55% | - |
| 16.01.2026 | 77,02 | 77,34 | 76,00 | 76,02 | -1,63% | - |
| 15.01.2026 | 75,38 | 77,94 | 75,36 | 77,28 | 2,20% | - |
| 14.01.2026 | 74,48 | 76,06 | 74,36 | 75,62 | 1,04% | - |
| 13.01.2026 | 74,50 | 75,32 | 74,40 | 74,84 | 0,05% | - |
| 12.01.2026 | 76,42 | 76,44 | 74,10 | 74,80 | -3,36% | - |
| 09.01.2026 | 76,58 | 78,42 | 76,54 | 77,40 | 0,47% | - |
| 08.01.2026 | 74,56 | 77,56 | 74,56 | 77,04 | 2,64% | - |
| 07.01.2026 | 75,34 | 75,56 | 73,94 | 75,06 | -0,64% | - |
| 06.01.2026 | 73,98 | 75,54 | 73,78 | 75,54 | 1,70% | - |
| 05.01.2026 | 72,74 | 74,84 | 72,68 | 74,28 | 2,23% | - |
| 02.01.2026 | 71,18 | 73,00 | 70,38 | 72,66 | 0,94% | - |
| 30.12.2025 | 71,98 | 71,98 | 71,98 | 71,98 | -1,59% | - |
| 29.12.2025 | 73,14 | 73,14 | 73,14 | 73,14 | -1,32% | - |
| 23.12.2025 | 74,12 | 74,12 | 74,12 | 74,12 | 1,09% | - |
| 22.12.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,16% | - |
| 19.12.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 0,66% | - |
| 18.12.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -0,14% | - |
| 17.12.2025 | 73,06 | 73,06 | 73,06 | 73,06 | 0,55% | - |
| 16.12.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -2,36% | - |
| 15.12.2025 | 74,42 | 74,42 | 74,42 | 74,42 | 0,19% | - |
| 12.12.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 0,98% | - |
| 11.12.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 3,84% | - |
| 10.12.2025 | 70,84 | 70,84 | 70,84 | 70,84 | -0,31% | - |
| 09.12.2025 | 71,90 | 71,90 | 71,06 | 71,06 | -2,42% | - |
| 08.12.2025 | 72,82 | 72,82 | 72,82 | 72,82 | -1,09% | - |
| 05.12.2025 | 72,66 | 73,62 | 72,66 | 73,62 | 1,54% | - |
| 04.12.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,11% | - |
| 03.12.2025 | 69,90 | 72,42 | 69,90 | 72,42 | 2,64% | - |
| 02.12.2025 | 70,16 | 70,56 | 70,16 | 70,56 | 0,68% | - |
| 01.12.2025 | 69,52 | 70,08 | 69,52 | 70,08 | -0,06% | - |
| 28.11.2025 | 69,68 | 70,12 | 69,68 | 70,12 | 0,83% | - |
| 27.11.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -1,61% | - |
| 26.11.2025 | 69,66 | 70,68 | 69,66 | 70,68 | 1,44% | - |
| 25.11.2025 | 68,28 | 69,68 | 68,28 | 69,68 | 1,72% | - |
| 24.11.2025 | 68,36 | 68,50 | 68,36 | 68,50 | 4,39% | - |
| 21.11.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 0,03% | - |
| 20.11.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 3,37% | - |
| 19.11.2025 | 63,46 | 63,46 | 63,46 | 63,46 | 0,67% | - |
| 18.11.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -5,97% | - |
| 17.11.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,12% | - |
| 14.11.2025 | 66,68 | 67,12 | 66,68 | 67,12 | -2,53% | - |
| 13.11.2025 | 68,86 | 68,86 | 68,86 | 68,86 | -0,35% | - |
| 12.11.2025 | 68,70 | 69,10 | 68,70 | 69,10 | 0,38% | - |
| 11.11.2025 | 68,52 | 68,84 | 68,52 | 68,84 | 0,12% | - |
| 10.11.2025 | 68,92 | 68,92 | 68,76 | 68,76 | 1,24% | - |
| 08.11.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -0,35% | - |
| 06.11.2025 | 67,74 | 68,16 | 67,74 | 68,16 | -0,96% | - |
| 05.11.2025 | 67,10 | 68,82 | 67,10 | 68,82 | 2,20% | - |
| 04.11.2025 | 65,94 | 67,34 | 65,94 | 67,34 | 2,03% | - |
| 03.11.2025 | 66,62 | 66,62 | 66,00 | 66,00 | -1,32% | - |
| 31.10.2025 | 66,18 | 66,88 | 66,18 | 66,88 | 2,55% | - |
| 30.10.2025 | 65,22 | 65,22 | 65,22 | 65,22 | -3,18% | - |
| 29.10.2025 | 67,36 | 67,36 | 67,36 | 67,36 | 0,66% | - |
| 28.10.2025 | 67,60 | 67,60 | 66,92 | 66,92 | -1,62% | - |
| 27.10.2025 | 68,24 | 68,24 | 68,02 | 68,02 | 2,84% | - |
| 24.10.2025 | 66,14 | 66,14 | 66,14 | 66,14 | -1,93% | - |
| 23.10.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 0,39% | - |
| 22.10.2025 | 67,18 | 67,18 | 67,18 | 67,18 | 2,97% | - |
| 21.10.2025 | 65,24 | 65,24 | 65,24 | 65,24 | 5,33% | - |
| 20.10.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 0,29% | - |
| 17.10.2025 | 59,56 | 61,76 | 59,56 | 61,76 | -8,26% | - |
| 16.10.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -4,38% | - |
| 15.10.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 4,51% | - |
| 14.10.2025 | 67,36 | 67,36 | 67,36 | 67,36 | 4,47% | - |
| 13.10.2025 | 64,48 | 64,48 | 64,48 | 64,48 | -6,25% | - |