78,551$
-0,20%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 81,08 | 81,47 | 77,89 | 78,71 | -3,80% | 1.162.634,00 |
| 07.07.2026 | 83,16 | 83,55 | 81,75 | 81,82 | -0,82% | 1.874.024,00 |
| 06.07.2026 | 80,94 | 82,80 | 80,80 | 82,50 | 1,18% | 893.459,00 |
| 02.07.2026 | 84,43 | 84,54 | 80,38 | 81,54 | -2,34% | 1.063.121,00 |
| 01.07.2026 | 82,16 | 84,43 | 81,92 | 83,49 | 1,57% | 1.131.109,00 |
| 30.06.2026 | 82,00 | 82,63 | 81,68 | 82,20 | -0,82% | 879.203,00 |
| 29.06.2026 | 81,80 | 82,88 | 81,01 | 82,88 | 1,01% | 1.681.324,00 |
| 26.06.2026 | 81,69 | 82,12 | 81,23 | 82,05 | 0,70% | 1.217.595,00 |
| 25.06.2026 | 80,87 | 82,40 | 80,54 | 81,48 | 1,48% | 906.258,00 |
| 24.06.2026 | 80,45 | 81,03 | 79,65 | 80,29 | -0,48% | 1.055.938,00 |
| 23.06.2026 | 78,81 | 80,90 | 78,50 | 80,68 | 2,44% | 881.384,00 |
| 22.06.2026 | 79,58 | 80,61 | 78,45 | 78,76 | -1,00% | 1.002.173,00 |
| 19.06.2026 | 79,96 | 80,00 | 79,56 | 79,56 | -0,44% | - |
| 18.06.2026 | 78,86 | 80,32 | 78,85 | 79,91 | 1,89% | 1.918.883,00 |
| 17.06.2026 | 81,25 | 82,13 | 77,38 | 78,43 | -3,74% | 1.428.344,00 |
| 16.06.2026 | 82,18 | 83,09 | 81,07 | 81,48 | -0,40% | 1.156.911,00 |
| 15.06.2026 | 84,76 | 85,54 | 81,48 | 81,81 | -2,22% | 1.081.644,00 |
| 12.06.2026 | 83,09 | 84,49 | 82,89 | 83,67 | 1,64% | 1.110.851,00 |
| 11.06.2026 | 81,71 | 82,51 | 79,87 | 82,32 | 0,92% | 878.627,00 |
| 10.06.2026 | 81,47 | 83,64 | 81,28 | 81,57 | -0,40% | 514.415,00 |
| 09.06.2026 | 80,89 | 83,06 | 80,35 | 81,90 | 2,36% | 1.032.383,00 |
| 08.06.2026 | 80,28 | 81,29 | 79,87 | 80,01 | -0,17% | 835.288,00 |
| 05.06.2026 | 80,97 | 81,23 | 79,83 | 80,15 | -0,73% | 816.659,00 |
| 04.06.2026 | 78,88 | 81,03 | 78,88 | 80,74 | 3,85% | 985.492,00 |
| 03.06.2026 | 79,60 | 79,60 | 77,23 | 77,75 | -3,05% | 799.428,00 |
| 02.06.2026 | 78,20 | 80,44 | 78,02 | 80,20 | 2,30% | 836.580,00 |
| 01.06.2026 | 78,34 | 79,33 | 77,58 | 78,40 | -1,57% | 694.763,00 |
| 29.05.2026 | 78,53 | 80,09 | 77,92 | 79,65 | 1,28% | 975.943,00 |
| 28.05.2026 | 77,97 | 78,80 | 77,39 | 78,64 | 0,28% | 781.015,00 |
| 27.05.2026 | 79,58 | 79,90 | 78,27 | 78,42 | -1,46% | 1.515.639,00 |
| 26.05.2026 | 79,32 | 80,20 | 79,01 | 79,58 | 1,26% | 722.378,00 |
| 22.05.2026 | 78,64 | 78,93 | 77,85 | 78,59 | 0,08% | 639.742,00 |
| 21.05.2026 | 76,33 | 78,80 | 75,91 | 78,53 | 1,95% | 1.680.512,00 |
| 20.05.2026 | 76,72 | 78,50 | 75,38 | 77,03 | 1,21% | 1.625.768,00 |
| 19.05.2026 | 76,13 | 76,66 | 74,44 | 76,11 | -0,63% | 1.605.899,00 |
| 18.05.2026 | 75,22 | 76,93 | 74,70 | 76,59 | 2,92% | 946.235,00 |
| 15.05.2026 | 75,68 | 76,06 | 73,93 | 74,42 | -1,99% | 1.176.966,00 |
| 14.05.2026 | 75,58 | 76,31 | 75,03 | 75,93 | 1,28% | 935.258,00 |
| 13.05.2026 | 76,96 | 77,39 | 74,87 | 74,97 | -3,34% | 1.294.994,00 |
| 12.05.2026 | 76,63 | 78,06 | 74,32 | 77,56 | 0,79% | 2.214.353,00 |
| 11.05.2026 | 81,65 | 81,79 | 75,74 | 76,95 | -6,04% | 2.184.920,00 |
| 08.05.2026 | 82,47 | 82,94 | 81,40 | 81,90 | -0,50% | 1.067.504,00 |
| 07.05.2026 | 83,79 | 84,17 | 81,90 | 82,31 | -1,22% | 761.048,00 |
| 06.05.2026 | 83,28 | 84,50 | 83,07 | 83,33 | 1,80% | 1.098.317,00 |
| 05.05.2026 | 80,22 | 82,51 | 80,22 | 81,86 | 2,52% | 786.652,00 |
| 04.05.2026 | 80,39 | 81,31 | 79,55 | 79,85 | -1,18% | 887.924,00 |
| 01.05.2026 | 81,45 | 82,20 | 80,55 | 80,80 | -0,91% | 915.568,00 |
| 30.04.2026 | 79,09 | 82,09 | 79,09 | 81,54 | 2,35% | 841.752,00 |
| 29.04.2026 | 80,08 | 81,09 | 78,98 | 79,67 | -0,99% | 937.833,00 |
| 28.04.2026 | 80,91 | 82,00 | 80,09 | 80,47 | -0,63% | 828.893,00 |
| 27.04.2026 | 79,42 | 81,92 | 79,42 | 80,98 | 1,94% | 897.008,00 |
| 24.04.2026 | 79,70 | 80,25 | 78,45 | 79,44 | -0,61% | 950.892,00 |
| 23.04.2026 | 78,65 | 79,93 | 77,75 | 79,93 | 1,99% | 1.157.157,00 |
| 22.04.2026 | 77,12 | 80,70 | 77,12 | 78,37 | 0,69% | 1.621.498,00 |
| 21.04.2026 | 79,62 | 80,38 | 77,72 | 77,83 | -2,04% | 1.086.567,00 |
| 20.04.2026 | 78,91 | 80,24 | 78,59 | 79,45 | 0,08% | 1.032.744,00 |
| 17.04.2026 | 78,91 | 81,36 | 78,91 | 79,39 | 2,72% | 1.161.749,00 |
| 16.04.2026 | 78,49 | 78,93 | 77,09 | 77,29 | -1,55% | 729.718,00 |
| 15.04.2026 | 78,13 | 79,27 | 77,45 | 78,51 | 1,16% | 1.133.775,00 |
| 14.04.2026 | 76,70 | 78,28 | 76,47 | 77,61 | 0,64% | 628.331,00 |
| 13.04.2026 | 75,61 | 77,21 | 74,97 | 77,12 | 1,19% | 925.701,00 |
| 10.04.2026 | 76,57 | 76,68 | 75,53 | 76,21 | -0,70% | 752.497,00 |
| 09.04.2026 | 74,64 | 77,26 | 74,61 | 76,75 | 2,33% | 1.019.821,00 |
| 08.04.2026 | 75,77 | 77,13 | 74,88 | 75,00 | 4,22% | 1.675.417,00 |
| 07.04.2026 | 72,45 | 72,94 | 71,40 | 71,96 | -1,53% | 883.672,00 |
| 06.04.2026 | 72,32 | 73,36 | 71,91 | 73,08 | 1,40% | 679.485,00 |
| 02.04.2026 | 70,65 | 72,71 | 70,16 | 72,07 | -0,43% | 724.089,00 |
| 01.04.2026 | 71,31 | 72,66 | 70,85 | 72,38 | 2,16% | 1.165.025,00 |
| 31.03.2026 | 69,21 | 71,21 | 68,71 | 70,85 | 4,24% | 1.192.584,00 |
| 30.03.2026 | 68,34 | 68,94 | 67,56 | 67,97 | 0,25% | 809.934,00 |
| 27.03.2026 | 69,68 | 69,68 | 67,50 | 67,80 | -3,36% | 1.447.920,00 |
| 26.03.2026 | 70,01 | 70,84 | 69,55 | 70,16 | -0,82% | 981.147,00 |
| 25.03.2026 | 71,09 | 71,23 | 69,41 | 70,74 | 1,51% | 889.442,00 |
| 24.03.2026 | 68,34 | 70,92 | 68,12 | 69,69 | 0,80% | 977.564,00 |
| 23.03.2026 | 68,96 | 69,98 | 66,25 | 69,14 | 3,13% | 2.896.845,00 |
| 20.03.2026 | 67,59 | 67,59 | 66,12 | 67,04 | -0,46% | 2.618.386,00 |
| 19.03.2026 | 66,42 | 67,80 | 65,82 | 67,35 | 0,97% | 2.054.586,00 |
| 18.03.2026 | 68,14 | 68,37 | 66,47 | 66,70 | -2,14% | 1.265.420,00 |
| 17.03.2026 | 68,24 | 68,64 | 67,46 | 68,16 | 0,72% | 1.477.758,00 |
| 16.03.2026 | 68,97 | 69,36 | 67,61 | 67,67 | -0,44% | 1.208.622,00 |
| 13.03.2026 | 68,93 | 69,25 | 67,90 | 67,97 | -0,22% | 1.128.494,00 |
| 12.03.2026 | 67,75 | 69,05 | 67,39 | 68,12 | -2,13% | 2.010.677,00 |
| 11.03.2026 | 71,92 | 72,06 | 69,38 | 69,60 | -3,69% | 2.154.701,00 |
| 10.03.2026 | 73,80 | 75,26 | 71,65 | 72,27 | -1,53% | 2.007.709,00 |
| 09.03.2026 | 71,94 | 74,37 | 71,19 | 73,39 | -0,70% | 2.395.870,00 |
| 06.03.2026 | 71,25 | 74,94 | 68,31 | 73,91 | -8,46% | 5.993.127,00 |
| 05.03.2026 | 80,34 | 82,08 | 80,24 | 80,74 | -1,01% | 1.095.386,00 |
| 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 |