73,372$
-0,73%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,51 | 74,25 | 71,37 | 73,58 | -0,44% | - |
| 06.03.2026 | 71,25 | 74,94 | 68,31 | 73,91 | -8,46% | 375,00 |
| 05.03.2026 | 80,43 | 82,08 | 80,24 | 80,74 | -1,01% | 375,00 |
| 04.03.2026 | 80,22 | 81,67 | 78,80 | 81,56 | 2,53% | 1.499.858,00 |
| 03.03.2026 | 78,65 | 81,40 | 77,63 | 79,55 | -2,32% | 1.854.314,00 |
| 02.03.2026 | 78,01 | 82,93 | 77,59 | 81,44 | 1,39% | 2.872.823,00 |
| 27.02.2026 | 87,92 | 87,92 | 79,79 | 80,32 | -10,82% | 3.248.416,00 |
| 26.02.2026 | 89,37 | 90,99 | 87,78 | 90,06 | 1,32% | 853.881,00 |
| 25.02.2026 | 88,99 | 89,51 | 87,99 | 88,89 | 0,77% | 1.286.304,00 |
| 24.02.2026 | 86,75 | 88,61 | 86,16 | 88,21 | 0,67% | 1.025.348,00 |
| 23.02.2026 | 93,19 | 93,47 | 87,41 | 87,62 | -6,15% | 1.974.588,00 |
| 20.02.2026 | 90,45 | 93,42 | 89,46 | 93,36 | 2,40% | 1.878.258,00 |
| 19.02.2026 | 94,21 | 94,52 | 90,32 | 91,17 | -4,04% | 1.821.643,00 |
| 18.02.2026 | 94,54 | 96,51 | 93,96 | 95,01 | 0,40% | 1.157.719,00 |
| 17.02.2026 | 94,00 | 95,05 | 93,19 | 94,63 | 1,53% | 930.279,00 |
| 13.02.2026 | 93,42 | 94,78 | 92,54 | 93,20 | -1,12% | 1.840.509,00 |
| 12.02.2026 | 95,86 | 96,51 | 91,80 | 94,26 | -0,60% | 1.808.684,00 |
| 11.02.2026 | 95,94 | 96,87 | 93,50 | 94,83 | -0,09% | 838.313,00 |
| 10.02.2026 | 96,20 | 97,23 | 93,11 | 94,92 | -1,21% | 832.517,00 |
| 09.02.2026 | 93,98 | 96,99 | 93,98 | 96,08 | 1,79% | 964.615,00 |
| 06.02.2026 | 92,39 | 94,68 | 91,60 | 94,39 | 3,60% | 1.424.321,00 |
| 05.02.2026 | 91,57 | 93,00 | 89,16 | 91,11 | -1,14% | 1.021.665,00 |
| 04.02.2026 | 91,86 | 93,70 | 90,91 | 92,16 | 0,89% | 1.130.221,00 |
| 03.02.2026 | 89,63 | 92,71 | 87,70 | 91,35 | 1,90% | 1.477.331,00 |
| 02.02.2026 | 88,28 | 90,86 | 88,01 | 89,65 | 0,56% | 808.398,00 |
| 30.01.2026 | 90,27 | 90,67 | 87,93 | 89,15 | -1,18% | 992.476,00 |
| 29.01.2026 | 89,47 | 90,23 | 87,59 | 90,21 | 1,73% | 1.133.431,00 |
| 28.01.2026 | 88,38 | 90,24 | 88,01 | 88,68 | -0,86% | 1.178.958,00 |
| 27.01.2026 | 91,00 | 91,28 | 86,71 | 89,45 | 1,16% | 2.003.703,00 |
| 26.01.2026 | 87,35 | 88,83 | 86,79 | 88,42 | 1,63% | 1.159.732,00 |
| 23.01.2026 | 90,04 | 90,51 | 86,65 | 87,00 | -4,27% | 848.713,00 |
| 22.01.2026 | 91,17 | 92,55 | 90,35 | 90,88 | 0,17% | 641.645,00 |
| 21.01.2026 | 87,03 | 91,43 | 87,01 | 90,73 | 5,81% | 1.187.144,00 |
| 20.01.2026 | 86,67 | 88,24 | 85,62 | 85,75 | -2,20% | 999.157,00 |
| 19.01.2026 | 87,65 | 87,72 | 87,53 | 87,68 | -0,79% | - |
| 16.01.2026 | 89,75 | 90,47 | 88,30 | 88,37 | -1,63% | 651.124,00 |
| 15.01.2026 | 88,79 | 90,77 | 88,62 | 89,83 | 1,71% | 721.983,00 |
| 14.01.2026 | 87,71 | 88,83 | 86,83 | 88,32 | 0,94% | 678.732,00 |
| 13.01.2026 | 87,58 | 88,15 | 87,03 | 87,50 | 0,05% | 560.675,00 |
| 12.01.2026 | 88,42 | 89,30 | 86,68 | 87,46 | -2,94% | 679.329,00 |
| 09.01.2026 | 90,06 | 91,56 | 89,90 | 90,11 | 0,43% | 863.331,00 |
| 08.01.2026 | 87,81 | 90,70 | 87,58 | 89,72 | 2,07% | 1.064.605,00 |
| 07.01.2026 | 88,71 | 88,83 | 86,67 | 87,90 | -0,72% | 706.451,00 |
| 06.01.2026 | 86,68 | 88,64 | 86,38 | 88,54 | 1,41% | 977.012,00 |
| 05.01.2026 | 85,16 | 88,01 | 84,70 | 87,31 | 2,15% | 892.024,00 |
| 02.01.2026 | 84,17 | 85,99 | 82,86 | 85,47 | 1,67% | 625.887,00 |
| 31.12.2025 | 84,91 | 85,00 | 83,81 | 84,07 | -0,67% | 514.203,00 |
| 30.12.2025 | 85,38 | 85,55 | 84,51 | 84,64 | -0,83% | 443.785,00 |
| 29.12.2025 | 86,50 | 86,86 | 84,93 | 85,35 | -1,40% | 508.751,00 |
| 26.12.2025 | 86,56 | 86,90 | 85,89 | 86,56 | -0,10% | 451.089,00 |
| 24.12.2025 | 86,92 | 86,92 | 85,89 | 86,65 | 0,09% | 281.485,00 |
| 23.12.2025 | 87,83 | 88,09 | 86,49 | 86,57 | -1,47% | 785.787,00 |
| 22.12.2025 | 86,79 | 88,00 | 86,79 | 87,86 | 1,74% | 875.056,00 |
| 19.12.2025 | 86,76 | 87,29 | 86,07 | 86,36 | -0,51% | 2.189.349,00 |
| 18.12.2025 | 86,88 | 87,78 | 85,68 | 86,80 | 0,68% | 1.236.562,00 |
| 17.12.2025 | 86,17 | 87,40 | 85,32 | 86,21 | 0,01% | 717.974,00 |
| 16.12.2025 | 86,41 | 86,41 | 85,14 | 86,20 | 0,02% | 816.930,00 |
| 15.12.2025 | 88,00 | 88,63 | 86,01 | 86,18 | -1,61% | 962.341,00 |
| 12.12.2025 | 88,05 | 88,39 | 86,49 | 87,59 | 0,11% | 965.686,00 |
| 11.12.2025 | 87,00 | 89,23 | 86,48 | 87,49 | 0,77% | 1.338.403,00 |
| 10.12.2025 | 83,24 | 87,84 | 83,19 | 86,82 | 4,78% | 1.069.473,00 |
| 09.12.2025 | 84,43 | 85,55 | 82,55 | 82,86 | -1,64% | 1.028.334,00 |
| 08.12.2025 | 85,01 | 86,38 | 83,81 | 84,24 | -1,31% | 966.844,00 |
| 05.12.2025 | 84,64 | 86,50 | 84,37 | 85,36 | 0,22% | 728.414,00 |
| 04.12.2025 | 84,69 | 85,89 | 84,65 | 85,17 | 0,31% | 558.143,00 |
| 03.12.2025 | 81,93 | 84,98 | 81,63 | 84,91 | 3,88% | 820.083,00 |
| 02.12.2025 | 82,57 | 82,93 | 81,63 | 81,74 | -0,39% | 545.369,00 |
| 01.12.2025 | 81,16 | 82,77 | 80,84 | 82,06 | 0,65% | 790.176,00 |
| 28.11.2025 | 81,53 | 81,94 | 80,88 | 81,53 | 0,53% | 294.070,00 |
| 26.11.2025 | 80,37 | 82,51 | 80,01 | 81,10 | 0,06% | 816.164,00 |
| 25.11.2025 | 79,99 | 82,04 | 79,49 | 81,05 | 2,36% | 1.151.024,00 |
| 24.11.2025 | 79,63 | 79,63 | 78,31 | 79,18 | 0,06% | 611.487,00 |
| 21.11.2025 | 76,26 | 80,09 | 76,26 | 79,13 | 4,19% | 1.128.931,00 |
| 20.11.2025 | 76,46 | 78,07 | 75,13 | 75,95 | 0,54% | 1.126.767,00 |
| 19.11.2025 | 74,04 | 75,60 | 73,96 | 75,54 | 2,12% | 779.580,00 |
| 18.11.2025 | 73,30 | 75,30 | 73,25 | 73,97 | 0,15% | 1.041.998,00 |
| 17.11.2025 | 78,19 | 78,50 | 73,24 | 73,86 | -5,50% | 982.160,00 |
| 14.11.2025 | 77,67 | 78,45 | 76,85 | 78,16 | -0,03% | 613.007,00 |
| 13.11.2025 | 79,70 | 80,46 | 77,84 | 78,18 | -2,80% | 606.407,00 |
| 12.11.2025 | 80,10 | 81,71 | 79,90 | 80,43 | 0,60% | 617.428,00 |
| 11.11.2025 | 79,01 | 80,60 | 78,82 | 79,95 | 0,43% | 560.996,00 |
| 10.11.2025 | 80,67 | 81,15 | 78,97 | 79,61 | -0,48% | 660.784,00 |
| 07.11.2025 | 78,00 | 80,02 | 77,34 | 79,99 | 1,66% | 823.016,00 |
| 06.11.2025 | 78,99 | 79,54 | 77,70 | 78,68 | 0,20% | 937.427,00 |
| 05.11.2025 | 77,62 | 79,59 | 77,18 | 78,52 | 1,38% | 1.374.774,00 |
| 04.11.2025 | 76,11 | 77,86 | 75,09 | 77,45 | 0,70% | 819.582,00 |
| 03.11.2025 | 77,00 | 77,00 | 75,02 | 76,91 | -0,57% | 1.030.895,00 |
| 31.10.2025 | 77,04 | 77,53 | 75,77 | 77,35 | 0,94% | 834.418,00 |
| 30.10.2025 | 75,70 | 77,80 | 75,68 | 76,63 | 0,67% | 830.597,00 |
| 29.10.2025 | 77,97 | 78,69 | 75,66 | 76,12 | -3,35% | 1.111.196,00 |
| 28.10.2025 | 79,33 | 79,71 | 78,00 | 78,76 | -0,71% | 741.425,00 |
| 27.10.2025 | 80,50 | 80,57 | 78,67 | 79,32 | 0,03% | 977.753,00 |
| 24.10.2025 | 78,13 | 79,57 | 77,75 | 79,30 | 2,84% | 947.253,00 |
| 23.10.2025 | 78,19 | 78,36 | 76,94 | 77,11 | -2,05% | - |
| 22.10.2025 | 79,09 | 79,52 | 76,43 | 78,72 | 3,24% | 2.304.615,00 |
| 21.10.2025 | 75,35 | 76,92 | 74,80 | 76,25 | 1,13% | 1.843.836,00 |
| 20.10.2025 | 73,10 | 75,58 | 72,60 | 75,40 | 3,92% | 1.832.567,00 |
| 17.10.2025 | 71,54 | 73,43 | 70,39 | 72,56 | 3,18% | - |
| 16.10.2025 | 73,70 | 74,82 | 68,61 | 70,32 | -10,81% | 7.660.214,00 |
| 15.10.2025 | 82,82 | 82,92 | 77,79 | 78,84 | -3,98% | 1.425.678,00 |