88,225$
-0,03%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 88,88 | 89,09 | 86,68 | 88,27 | 0,02% | 1.090.438,00 |
| 25.09.2025 | 88,70 | 89,28 | 87,03 | 88,25 | -0,86% | 866.785,00 |
| 24.09.2025 | 90,05 | 90,63 | 88,38 | 89,02 | -0,68% | 565.185,00 |
| 23.09.2025 | 89,55 | 91,77 | 89,08 | 89,63 | 0,13% | 730.961,00 |
| 22.09.2025 | 90,86 | 90,86 | 88,94 | 89,51 | -1,62% | 865.685,00 |
| 19.09.2025 | 91,43 | 92,09 | 90,48 | 90,98 | -0,56% | 3.331.896,00 |
| 18.09.2025 | 89,18 | 92,20 | 88,78 | 91,49 | 2,96% | 1.607.472,00 |
| 17.09.2025 | 87,67 | 91,63 | 87,26 | 88,86 | 1,78% | 1.368.627,00 |
| 16.09.2025 | 88,75 | 88,98 | 85,43 | 87,31 | -1,95% | 1.474.942,00 |
| 15.09.2025 | 90,00 | 91,61 | 88,60 | 89,05 | 0,63% | 1.706.497,00 |
| 12.09.2025 | 89,55 | 89,59 | 88,44 | 88,49 | -1,27% | 1.138.982,00 |
| 11.09.2025 | 88,84 | 90,09 | 88,13 | 89,63 | 0,96% | 1.236.731,00 |
| 10.09.2025 | 88,85 | 89,94 | 88,04 | 88,78 | 0,48% | 817.292,00 |
| 09.09.2025 | 89,04 | 89,66 | 87,94 | 88,36 | -1,09% | 763.272,00 |
| 08.09.2025 | 90,01 | 90,51 | 88,07 | 89,33 | -1,46% | 1.150.845,00 |
| 05.09.2025 | 92,00 | 93,29 | 89,33 | 90,65 | -0,76% | 1.210.842,00 |
| 04.09.2025 | 90,00 | 91,34 | 89,68 | 91,34 | 2,02% | 740.997,00 |
| 03.09.2025 | 88,83 | 90,25 | 88,74 | 89,53 | 0,64% | 841.560,00 |
| 02.09.2025 | 87,27 | 89,08 | 87,11 | 88,96 | -0,66% | 810.829,00 |
| 29.08.2025 | 89,02 | 89,99 | 88,71 | 89,55 | 0,63% | 1.009.262,00 |
| 28.08.2025 | 88,54 | 89,43 | 88,13 | 88,99 | 0,41% | 883.715,00 |
| 27.08.2025 | 87,50 | 89,31 | 87,50 | 88,63 | 0,64% | 969.650,00 |
| 26.08.2025 | 86,98 | 89,04 | 86,88 | 88,07 | 1,42% | 793.082,00 |
| 25.08.2025 | 86,51 | 87,43 | 86,25 | 86,84 | -0,33% | 879.031,00 |
| 22.08.2025 | 81,66 | 88,45 | 81,56 | 87,13 | 6,97% | 2.047.132,00 |
| 21.08.2025 | 81,86 | 82,28 | 81,20 | 81,45 | -1,25% | 516.228,00 |
| 20.08.2025 | 81,85 | 82,74 | 81,23 | 82,48 | 0,52% | 796.019,00 |
| 19.08.2025 | 83,00 | 83,37 | 81,32 | 82,05 | -1,00% | 971.847,00 |
| 18.08.2025 | 82,27 | 82,91 | 81,94 | 82,88 | 0,40% | 942.766,00 |
| 15.08.2025 | 84,16 | 84,38 | 82,50 | 82,55 | -1,66% | 1.102.682,00 |
| 14.08.2025 | 83,22 | 84,10 | 82,42 | 83,94 | -0,92% | 579.057,00 |
| 13.08.2025 | 83,00 | 84,84 | 82,94 | 84,72 | 2,44% | 975.370,00 |
| 12.08.2025 | 78,56 | 82,74 | 78,56 | 82,70 | 6,78% | 1.257.869,00 |
| 11.08.2025 | 79,50 | 79,88 | 77,38 | 77,45 | -2,17% | 839.865,00 |
| 08.08.2025 | 79,02 | 79,38 | 78,16 | 79,17 | 1,37% | 759.264,00 |
| 07.08.2025 | 77,87 | 78,84 | 77,18 | 78,10 | 0,45% | 1.180.809,00 |
| 06.08.2025 | 78,90 | 79,55 | 77,63 | 77,75 | -1,33% | 917.848,00 |
| 05.08.2025 | 77,59 | 78,91 | 75,89 | 78,80 | 1,81% | 921.708,00 |
| 04.08.2025 | 76,69 | 77,68 | 76,06 | 77,40 | 1,40% | 668.914,00 |
| 01.08.2025 | 75,81 | 76,68 | 73,58 | 76,33 | -1,59% | 999.220,00 |
| 31.07.2025 | 78,98 | 79,15 | 77,02 | 77,56 | -1,96% | 975.485,00 |
| 30.07.2025 | 80,48 | 81,50 | 78,78 | 79,11 | -1,53% | 750.738,00 |
| 29.07.2025 | 81,50 | 81,67 | 80,08 | 80,34 | -0,47% | 636.918,00 |
| 28.07.2025 | 82,49 | 82,49 | 80,26 | 80,72 | -1,78% | 797.162,00 |
| 25.07.2025 | 83,02 | 83,14 | 80,58 | 82,18 | -1,24% | 1.051.754,00 |
| 24.07.2025 | 82,88 | 84,38 | 82,68 | 83,21 | -0,40% | 1.610.240,00 |
| 23.07.2025 | 82,56 | 84,41 | 81,86 | 83,54 | 1,82% | 1.424.974,00 |
| 22.07.2025 | 80,35 | 82,63 | 79,67 | 82,05 | 2,55% | 2.628.837,00 |
| 21.07.2025 | 81,61 | 82,44 | 80,01 | 80,01 | -1,51% | 1.251.307,00 |
| 18.07.2025 | 81,89 | 83,69 | 80,64 | 81,24 | -3,98% | 2.479.886,00 |
| 17.07.2025 | 82,00 | 84,86 | 82,00 | 84,61 | 2,73% | 1.215.029,00 |
| 16.07.2025 | 82,03 | 82,60 | 80,00 | 82,36 | 1,69% | 917.867,00 |
| 15.07.2025 | 84,87 | 85,45 | 80,95 | 80,99 | -4,99% | 1.099.479,00 |
| 14.07.2025 | 84,42 | 85,24 | 84,07 | 85,24 | 0,89% | 679.377,00 |
| 11.07.2025 | 84,33 | 85,31 | 83,88 | 84,49 | -0,73% | 611.506,00 |
| 10.07.2025 | 84,98 | 86,28 | 84,17 | 85,11 | 0,57% | 877.496,00 |
| 09.07.2025 | 85,30 | 86,06 | 84,09 | 84,63 | -0,01% | 645.041,00 |
| 08.07.2025 | 84,32 | 85,75 | 83,54 | 84,64 | 1,12% | 750.963,00 |
| 07.07.2025 | 84,89 | 85,69 | 82,56 | 83,70 | -1,65% | 927.389,00 |
| 03.07.2025 | 84,75 | 86,10 | 84,75 | 85,10 | 1,09% | 778.278,00 |
| 02.07.2025 | 81,83 | 84,21 | 81,10 | 84,18 | 3,89% | 1.407.502,00 |
| 01.07.2025 | 77,67 | 83,23 | 77,50 | 81,03 | 3,91% | 1.716.024,00 |
| 30.06.2025 | 78,09 | 78,85 | 77,72 | 77,98 | 0,46% | 1.026.624,00 |
| 27.06.2025 | 78,39 | 78,39 | 76,84 | 77,62 | -0,08% | 1.283.225,00 |
| 26.06.2025 | 75,93 | 77,93 | 75,73 | 77,68 | 2,89% | 556.186,00 |
| 25.06.2025 | 75,52 | 75,94 | 75,00 | 75,50 | -0,54% | 481.225,00 |
| 24.06.2025 | 75,70 | 77,23 | 75,45 | 75,91 | 1,62% | 628.532,00 |
| 23.06.2025 | 72,79 | 74,86 | 71,96 | 74,70 | 1,74% | 632.593,00 |
| 20.06.2025 | 72,88 | 73,55 | 72,47 | 73,42 | 1,44% | 1.312.626,00 |
| 18.06.2025 | 70,38 | 73,15 | 70,38 | 72,38 | 2,25% | 640.472,00 |
| 17.06.2025 | 71,73 | 72,28 | 70,54 | 70,79 | -2,02% | 538.687,00 |
| 16.06.2025 | 72,50 | 73,33 | 71,29 | 72,25 | 1,35% | 1.010.941,00 |
| 13.06.2025 | 72,01 | 72,63 | 70,96 | 71,29 | -3,39% | 615.695,00 |
| 12.06.2025 | 73,75 | 73,85 | 72,38 | 73,79 | -0,81% | 431.791,00 |
| 11.06.2025 | 75,38 | 76,77 | 74,11 | 74,39 | -0,92% | 665.414,00 |
| 10.06.2025 | 74,27 | 75,48 | 73,56 | 75,08 | 1,58% | 726.269,00 |
| 09.06.2025 | 74,50 | 75,18 | 73,87 | 73,91 | -0,55% | 596.984,00 |
| 06.06.2025 | 74,00 | 74,54 | 72,86 | 74,32 | 3,05% | 1.072.438,00 |
| 05.06.2025 | 72,01 | 72,89 | 71,18 | 72,12 | 0,12% | 510.799,00 |
| 04.06.2025 | 72,86 | 73,66 | 72,03 | 72,03 | -1,63% | 423.856,00 |
| 03.06.2025 | 71,83 | 73,51 | 71,37 | 73,22 | 2,11% | 646.535,00 |
| 02.06.2025 | 71,92 | 72,16 | 70,26 | 71,71 | -0,97% | 633.509,00 |
| 30.05.2025 | 72,79 | 73,60 | 71,90 | 72,41 | -1,46% | 832.040,00 |
| 29.05.2025 | 73,40 | 73,91 | 72,81 | 73,48 | 0,99% | 604.289,00 |
| 28.05.2025 | 74,39 | 74,58 | 72,68 | 72,76 | -1,97% | 563.255,00 |
| 27.05.2025 | 72,83 | 74,38 | 71,85 | 74,22 | 3,86% | 1.422.027,00 |
| 23.05.2025 | 69,89 | 72,25 | 69,89 | 71,46 | -1,07% | 481.875,00 |
| 22.05.2025 | 71,49 | 72,75 | 71,09 | 72,23 | 0,53% | 716.253,00 |
| 21.05.2025 | 74,47 | 74,85 | 71,76 | 71,85 | -4,96% | 1.193.561,00 |
| 20.05.2025 | 76,98 | 77,10 | 75,34 | 75,60 | -2,24% | 1.003.868,00 |
| 19.05.2025 | 77,15 | 77,51 | 76,66 | 77,33 | -1,02% | 744.556,00 |
| 16.05.2025 | 78,31 | 79,03 | 77,50 | 78,13 | -0,29% | 774.275,00 |
| 15.05.2025 | 79,71 | 80,14 | 77,91 | 78,36 | -1,98% | 714.087,00 |
| 14.05.2025 | 80,32 | 80,47 | 79,23 | 79,94 | 0,34% | 811.093,00 |
| 13.05.2025 | 79,54 | 80,42 | 78,76 | 79,67 | 0,59% | 1.141.967,00 |
| 12.05.2025 | 78,50 | 80,99 | 78,19 | 79,20 | 6,35% | 1.787.118,00 |
| 09.05.2025 | 74,96 | 75,33 | 73,71 | 74,47 | -0,64% | 446.405,00 |
| 08.05.2025 | 72,74 | 75,71 | 71,73 | 74,95 | 4,96% | 1.041.168,00 |
| 07.05.2025 | 71,63 | 72,47 | 71,08 | 71,41 | 0,39% | 624.833,00 |
| 06.05.2025 | 70,45 | 71,97 | 70,45 | 71,13 | -1,22% | 707.286,00 |