82,374$
-1,12%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 82,81 | 83,27 | 80,88 | 82,41 | -1,08% | 828.651,00 |
| 01.11.2024 | 84,19 | 84,46 | 82,89 | 83,31 | 0,12% | 805.368,00 |
| 31.10.2024 | 84,27 | 84,66 | 83,16 | 83,21 | -1,26% | 688.648,00 |
| 30.10.2024 | 84,26 | 85,76 | 83,65 | 84,27 | 0,39% | 1.097.311,00 |
| 29.10.2024 | 84,40 | 84,65 | 83,12 | 83,94 | -0,97% | 792.050,00 |
| 28.10.2024 | 83,53 | 85,14 | 82,50 | 84,76 | 3,19% | 974.765,00 |
| 25.10.2024 | 84,79 | 84,85 | 81,92 | 82,14 | -2,05% | 1.035.011,00 |
| 24.10.2024 | 82,44 | 84,04 | 81,75 | 83,86 | 1,85% | 1.163.228,00 |
| 23.10.2024 | 81,77 | 83,00 | 81,28 | 82,34 | 0,00% | 1.432.973,00 |
| 22.10.2024 | 80,75 | 83,06 | 80,66 | 82,34 | 2,27% | 2.115.972,00 |
| 21.10.2024 | 84,22 | 84,83 | 80,28 | 80,51 | -5,87% | 2.910.189,00 |
| 18.10.2024 | 88,30 | 88,75 | 85,37 | 85,53 | -8,93% | 4.721.123,00 |
| 17.10.2024 | 92,34 | 94,28 | 90,58 | 93,92 | 2,43% | 2.246.722,00 |
| 16.10.2024 | 91,88 | 92,75 | 91,00 | 91,69 | 0,89% | 1.413.276,00 |
| 15.10.2024 | 89,63 | 92,73 | 88,49 | 90,88 | 2,34% | 1.590.009,00 |
| 14.10.2024 | 88,55 | 89,48 | 87,78 | 88,80 | 0,12% | 1.064.707,00 |
| 11.10.2024 | 86,34 | 88,88 | 86,23 | 88,69 | 3,82% | 1.302.710,00 |
| 10.10.2024 | 85,65 | 86,46 | 84,98 | 85,43 | -0,79% | 709.306,00 |
| 09.10.2024 | 83,26 | 86,68 | 83,26 | 86,11 | 2,83% | 924.828,00 |
| 08.10.2024 | 84,12 | 84,86 | 83,74 | 83,74 | -0,31% | 712.827,00 |
| 07.10.2024 | 85,51 | 85,69 | 83,30 | 84,00 | -0,49% | 1.128.490,00 |
| 04.10.2024 | 84,75 | 85,14 | 83,16 | 84,41 | 2,02% | 1.150.102,00 |
| 03.10.2024 | 82,48 | 83,15 | 81,80 | 82,74 | -0,34% | 709.182,00 |
| 02.10.2024 | 83,93 | 84,68 | 82,85 | 83,02 | -0,87% | 758.262,00 |
| 01.10.2024 | 85,03 | 85,60 | 82,84 | 83,75 | -3,17% | 1.054.593,00 |
| 30.09.2024 | 85,31 | 87,32 | 85,19 | 86,49 | 1,06% | 1.357.064,00 |
| 27.09.2024 | 86,24 | 86,86 | 84,86 | 85,58 | 0,26% | 823.516,00 |
| 26.09.2024 | 85,89 | 86,24 | 84,77 | 85,36 | 1,39% | 1.042.187,00 |
| 25.09.2024 | 85,34 | 85,34 | 83,85 | 84,19 | -0,78% | 950.180,00 |
| 24.09.2024 | 86,30 | 86,67 | 84,74 | 84,85 | -1,71% | 1.256.222,00 |
| 23.09.2024 | 87,80 | 88,27 | 85,55 | 86,33 | -1,55% | 1.365.789,00 |
| 20.09.2024 | 88,41 | 88,41 | 86,29 | 87,69 | -0,81% | 16.883.684,00 |
| 19.09.2024 | 86,97 | 88,92 | 86,25 | 88,41 | 4,20% | 3.011.431,00 |
| 18.09.2024 | 83,62 | 86,84 | 82,32 | 84,85 | 1,96% | 2.209.449,00 |
| 17.09.2024 | 82,84 | 85,17 | 82,80 | 83,22 | 1,06% | 1.445.079,00 |
| 16.09.2024 | 81,76 | 83,00 | 81,15 | 82,35 | 0,54% | 1.202.306,00 |
| 13.09.2024 | 79,41 | 82,02 | 79,41 | 81,91 | 4,28% | 1.657.094,00 |
| 12.09.2024 | 78,65 | 79,62 | 78,02 | 78,55 | -0,18% | 1.204.562,00 |
| 11.09.2024 | 79,64 | 79,68 | 77,26 | 78,69 | -2,24% | 1.456.487,00 |
| 10.09.2024 | 81,58 | 82,15 | 78,13 | 80,49 | -1,29% | 1.433.615,00 |
| 09.09.2024 | 82,63 | 85,97 | 81,07 | 81,54 | 3,58% | 4.010.247,00 |
| 06.09.2024 | 79,90 | 80,24 | 77,73 | 78,72 | -1,01% | 1.006.099,00 |
| 05.09.2024 | 80,79 | 80,86 | 79,20 | 79,52 | -0,46% | 952.575,00 |
| 04.09.2024 | 79,53 | 80,62 | 78,97 | 79,89 | -0,54% | 756.569,00 |
| 03.09.2024 | 80,49 | 81,69 | 79,65 | 80,32 | -1,67% | 619.377,00 |
| 30.08.2024 | 80,99 | 81,73 | 79,83 | 81,68 | 1,66% | 747.242,00 |
| 29.08.2024 | 81,12 | 82,09 | 79,92 | 80,35 | -0,31% | 487.489,00 |
| 28.08.2024 | 80,16 | 81,56 | 80,15 | 80,60 | 0,20% | 724.667,00 |
| 27.08.2024 | 80,29 | 81,01 | 79,69 | 80,44 | -0,57% | 723.907,00 |
| 26.08.2024 | 82,68 | 83,23 | 80,78 | 80,90 | -1,46% | 749.876,00 |
| 23.08.2024 | 78,22 | 82,18 | 77,76 | 82,10 | 6,03% | 1.376.132,00 |
| 22.08.2024 | 77,31 | 78,44 | 77,08 | 77,43 | 0,12% | 591.655,00 |
| 21.08.2024 | 78,12 | 78,12 | 76,43 | 77,34 | -0,06% | 527.073,00 |
| 20.08.2024 | 78,61 | 78,63 | 77,32 | 77,39 | -2,26% | 426.451,00 |
| 19.08.2024 | 78,40 | 79,27 | 77,78 | 79,18 | 0,75% | 753.444,00 |
| 16.08.2024 | 76,24 | 79,03 | 76,24 | 78,59 | 2,03% | 1.059.377,00 |
| 15.08.2024 | 76,20 | 78,51 | 75,98 | 77,03 | 3,23% | 1.346.568,00 |
| 14.08.2024 | 74,77 | 74,85 | 73,63 | 74,62 | 0,17% | 741.176,00 |
| 13.08.2024 | 74,14 | 74,85 | 72,80 | 74,49 | 1,53% | 682.092,00 |
| 12.08.2024 | 74,89 | 76,04 | 73,15 | 73,37 | -1,03% | 549.471,00 |
| 09.08.2024 | 74,00 | 74,71 | 73,56 | 74,13 | 0,14% | 415.818,00 |
| 08.08.2024 | 74,23 | 74,50 | 72,84 | 74,03 | 1,51% | 717.376,00 |
| 07.08.2024 | 74,59 | 74,59 | 72,71 | 72,93 | -0,03% | 797.128,00 |
| 06.08.2024 | 73,33 | 74,91 | 72,47 | 72,95 | -0,50% | 1.090.259,00 |
| 05.08.2024 | 68,97 | 73,73 | 67,08 | 73,32 | 0,47% | 2.344.208,00 |
| 02.08.2024 | 73,80 | 74,01 | 70,61 | 72,98 | -4,36% | 1.928.185,00 |
| 01.08.2024 | 80,07 | 80,44 | 75,81 | 76,31 | -5,16% | 1.751.104,00 |
| 31.07.2024 | 80,50 | 82,48 | 79,24 | 80,46 | 0,02% | 893.677,00 |
| 30.07.2024 | 80,97 | 81,26 | 79,34 | 80,44 | 0,40% | 766.718,00 |
| 29.07.2024 | 81,99 | 82,36 | 79,27 | 80,12 | -1,56% | 907.807,00 |
| 26.07.2024 | 80,93 | 81,90 | 79,89 | 81,39 | 1,92% | 1.542.252,00 |
| 25.07.2024 | 76,52 | 81,15 | 76,19 | 79,86 | 4,27% | 2.475.553,00 |
| 24.07.2024 | 77,99 | 79,58 | 76,59 | 76,59 | -1,80% | 964.412,00 |
| 23.07.2024 | 76,66 | 78,83 | 76,17 | 77,99 | 1,04% | 833.799,00 |
| 22.07.2024 | 77,68 | 77,87 | 75,13 | 77,19 | 0,61% | 1.568.881,00 |
| 19.07.2024 | 72,60 | 78,27 | 72,29 | 76,72 | 7,93% | 3.265.238,00 |
| 18.07.2024 | 72,59 | 74,97 | 70,67 | 71,08 | -3,06% | 2.361.781,00 |
| 17.07.2024 | 72,01 | 74,63 | 71,63 | 73,32 | -0,53% | 1.818.046,00 |
| 16.07.2024 | 70,49 | 73,77 | 69,87 | 73,71 | 5,54% | 1.670.033,00 |
| 15.07.2024 | 68,43 | 70,69 | 68,19 | 69,84 | 3,76% | 1.637.301,00 |
| 12.07.2024 | 67,35 | 67,75 | 66,33 | 67,31 | 0,46% | 927.528,00 |
| 11.07.2024 | 65,31 | 67,35 | 64,46 | 67,00 | 5,05% | 1.327.199,00 |
| 10.07.2024 | 62,54 | 63,81 | 62,02 | 63,78 | 2,16% | 756.351,00 |
| 09.07.2024 | 61,10 | 62,58 | 60,26 | 62,43 | 2,09% | 1.249.347,00 |
| 08.07.2024 | 63,35 | 63,99 | 61,13 | 61,15 | -2,87% | 1.027.402,00 |
| 05.07.2024 | 63,67 | 64,45 | 62,53 | 62,96 | -1,55% | 988.723,00 |
| 03.07.2024 | 64,74 | 64,74 | 63,59 | 63,95 | -0,28% | 523.243,00 |
| 02.07.2024 | 62,30 | 64,45 | 62,30 | 64,13 | 2,44% | 923.270,00 |
| 01.07.2024 | 62,45 | 63,43 | 62,21 | 62,60 | -0,35% | 887.870,00 |
| 28.06.2024 | 61,39 | 63,33 | 61,39 | 62,82 | 3,12% | 1.641.594,00 |
| 27.06.2024 | 60,39 | 61,47 | 60,22 | 60,92 | 0,26% | 694.207,00 |
| 26.06.2024 | 59,71 | 60,84 | 59,66 | 60,76 | 0,76% | 479.661,00 |
| 25.06.2024 | 60,55 | 61,02 | 60,20 | 60,30 | -1,23% | 564.840,00 |
| 24.06.2024 | 59,70 | 62,00 | 59,50 | 61,05 | 3,47% | 925.242,00 |
| 21.06.2024 | 59,24 | 59,65 | 58,54 | 59,00 | -1,14% | 1.271.824,00 |
| 20.06.2024 | 59,28 | 59,87 | 58,91 | 59,68 | 0,34% | 588.899,00 |
| 18.06.2024 | 59,19 | 59,61 | 58,89 | 59,48 | -0,39% | 609.080,00 |
| 17.06.2024 | 58,66 | 59,73 | 57,76 | 59,71 | 1,95% | 829.363,00 |
| 14.06.2024 | 59,41 | 60,24 | 58,51 | 58,57 | -3,33% | 913.083,00 |
| 13.06.2024 | 60,77 | 61,16 | 60,21 | 60,59 | -0,77% | 628.082,00 |