78,290$
-0,09%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 72,23 | 74,09 | 71,02 | 72,01 | -1,13% | 971.963,00 |
| 02.05.2025 | 72,30 | 73,89 | 71,93 | 72,83 | 2,61% | 1.123.598,00 |
| 01.05.2025 | 69,60 | 71,71 | 69,33 | 70,98 | 1,82% | 529.050,00 |
| 30.04.2025 | 68,85 | 69,79 | 67,91 | 69,71 | -1,79% | 983.728,00 |
| 29.04.2025 | 70,04 | 71,60 | 69,27 | 70,98 | 0,82% | 713.837,00 |
| 28.04.2025 | 69,79 | 70,81 | 69,31 | 70,40 | 1,00% | 716.649,00 |
| 25.04.2025 | 70,16 | 71,39 | 69,17 | 69,70 | -1,55% | 810.046,00 |
| 24.04.2025 | 68,39 | 70,93 | 68,01 | 70,80 | 3,06% | 1.152.844,00 |
| 23.04.2025 | 68,34 | 71,82 | 67,75 | 68,70 | 5,14% | 1.882.669,00 |
| 22.04.2025 | 65,51 | 66,46 | 62,38 | 65,34 | 0,71% | 2.221.864,00 |
| 21.04.2025 | 65,70 | 66,39 | 63,54 | 64,88 | -2,17% | 1.184.716,00 |
| 17.04.2025 | 65,80 | 67,03 | 65,59 | 66,32 | 1,66% | 986.824,00 |
| 16.04.2025 | 65,65 | 66,42 | 64,43 | 65,24 | -1,26% | 1.036.702,00 |
| 15.04.2025 | 64,15 | 67,00 | 64,15 | 66,07 | 3,35% | 1.239.139,00 |
| 14.04.2025 | 64,48 | 65,12 | 62,53 | 63,93 | 1,14% | 1.412.839,00 |
| 11.04.2025 | 63,00 | 63,55 | 60,01 | 63,21 | -0,03% | 1.531.804,00 |
| 10.04.2025 | 65,89 | 66,63 | 60,18 | 63,23 | -7,75% | 1.787.529,00 |
| 09.04.2025 | 59,21 | 69,45 | 57,15 | 68,54 | 12,36% | 3.442.152,00 |
| 08.04.2025 | 65,20 | 65,60 | 59,88 | 61,00 | -1,87% | 1.395.957,00 |
| 07.04.2025 | 59,01 | 65,47 | 57,61 | 62,16 | 0,10% | 2.675.752,00 |
| 04.04.2025 | 62,31 | 62,64 | 57,05 | 62,10 | -4,86% | 3.244.135,00 |
| 03.04.2025 | 73,48 | 73,48 | 65,20 | 65,27 | -15,93% | 4.331.887,00 |
| 02.04.2025 | 74,77 | 77,73 | 74,57 | 77,64 | 2,55% | 636.234,00 |
| 01.04.2025 | 76,01 | 76,49 | 74,15 | 75,71 | -1,46% | 846.316,00 |
| 31.03.2025 | 74,64 | 77,25 | 74,33 | 76,83 | 0,93% | 856.500,00 |
| 28.03.2025 | 77,26 | 78,71 | 75,12 | 76,12 | -2,26% | 523.084,00 |
| 27.03.2025 | 79,88 | 80,23 | 77,59 | 77,88 | -2,58% | 800.990,00 |
| 26.03.2025 | 80,92 | 81,94 | 79,64 | 79,94 | -0,77% | 587.699,00 |
| 25.03.2025 | 80,35 | 81,57 | 79,94 | 80,56 | 0,06% | 776.563,00 |
| 24.03.2025 | 79,12 | 80,82 | 78,50 | 80,51 | 3,96% | 802.063,00 |
| 21.03.2025 | 76,58 | 77,84 | 75,24 | 77,44 | 1,08% | 2.011.051,00 |
| 20.03.2025 | 75,74 | 78,34 | 75,74 | 76,61 | -0,22% | 876.894,00 |
| 19.03.2025 | 75,02 | 77,14 | 74,81 | 76,78 | 2,29% | 999.162,00 |
| 18.03.2025 | 76,87 | 77,40 | 75,01 | 75,06 | -2,62% | 1.113.954,00 |
| 17.03.2025 | 77,07 | 78,04 | 76,50 | 77,08 | -0,21% | 1.101.110,00 |
| 14.03.2025 | 75,98 | 77,56 | 75,48 | 77,24 | 3,32% | 1.235.910,00 |
| 13.03.2025 | 76,03 | 77,09 | 74,51 | 74,76 | -1,37% | 793.825,00 |
| 12.03.2025 | 75,11 | 77,35 | 74,40 | 75,80 | 2,92% | 1.283.484,00 |
| 11.03.2025 | 72,49 | 74,80 | 71,58 | 73,65 | 1,38% | 1.386.951,00 |
| 10.03.2025 | 75,71 | 76,16 | 72,25 | 72,65 | -6,03% | 1.790.960,00 |
| 07.03.2025 | 78,22 | 78,30 | 75,20 | 77,31 | -1,54% | 1.647.081,00 |
| 06.03.2025 | 80,13 | 80,45 | 78,05 | 78,52 | -3,29% | 1.146.822,00 |
| 05.03.2025 | 81,48 | 81,79 | 78,83 | 81,19 | 0,04% | 1.118.561,00 |
| 04.03.2025 | 82,41 | 83,36 | 77,99 | 81,16 | -3,50% | 1.607.628,00 |
| 03.03.2025 | 86,73 | 87,68 | 83,33 | 84,10 | -3,24% | 882.951,00 |
| 28.02.2025 | 86,28 | 87,41 | 85,68 | 86,92 | 0,88% | 1.044.735,00 |
| 27.02.2025 | 86,43 | 88,44 | 85,96 | 86,16 | -0,06% | 1.010.809,00 |
| 26.02.2025 | 85,87 | 87,41 | 85,24 | 86,21 | 0,97% | 1.124.653,00 |
| 25.02.2025 | 86,57 | 87,78 | 84,17 | 85,38 | -0,72% | 1.502.243,00 |
| 24.02.2025 | 88,00 | 88,00 | 84,23 | 86,00 | -1,19% | 1.325.961,00 |
| 21.02.2025 | 90,13 | 90,57 | 85,71 | 87,04 | -3,00% | 1.779.956,00 |
| 20.02.2025 | 92,56 | 92,60 | 88,48 | 89,73 | -3,52% | 1.440.527,00 |
| 19.02.2025 | 90,51 | 93,81 | 90,51 | 93,00 | 1,23% | 1.321.265,00 |
| 18.02.2025 | 89,09 | 92,11 | 88,60 | 91,87 | 3,52% | 1.370.618,00 |
| 14.02.2025 | 87,08 | 89,07 | 87,08 | 88,75 | 1,60% | 651.891,00 |
| 13.02.2025 | 86,20 | 87,41 | 85,50 | 87,35 | 1,53% | 700.185,00 |
| 12.02.2025 | 88,21 | 89,10 | 86,01 | 86,03 | -3,97% | 944.684,00 |
| 11.02.2025 | 86,69 | 89,61 | 86,69 | 89,59 | 2,27% | 600.027,00 |
| 10.02.2025 | 89,94 | 89,94 | 87,45 | 87,60 | -2,55% | 684.994,00 |
| 07.02.2025 | 90,61 | 90,91 | 88,82 | 89,89 | -0,79% | 750.813,00 |
| 06.02.2025 | 89,62 | 90,83 | 88,92 | 90,61 | 2,07% | 787.484,00 |
| 05.02.2025 | 87,37 | 89,32 | 86,15 | 88,77 | 2,52% | 1.093.295,00 |
| 04.02.2025 | 85,05 | 87,85 | 84,50 | 86,59 | 2,61% | 791.912,00 |
| 03.02.2025 | 85,01 | 87,01 | 83,95 | 84,39 | -3,96% | 1.136.786,00 |
| 31.01.2025 | 90,17 | 90,98 | 87,32 | 87,87 | -1,70% | 1.250.673,00 |
| 30.01.2025 | 89,19 | 91,39 | 88,87 | 89,39 | 1,52% | 1.021.888,00 |
| 29.01.2025 | 89,00 | 89,75 | 87,86 | 88,05 | -1,26% | 1.495.173,00 |
| 28.01.2025 | 93,38 | 94,40 | 87,01 | 89,17 | -5,14% | 2.617.328,00 |
| 27.01.2025 | 92,13 | 94,25 | 91,77 | 94,00 | 2,01% | 2.322.350,00 |
| 24.01.2025 | 91,40 | 93,20 | 90,75 | 92,15 | 0,82% | 1.070.577,00 |
| 23.01.2025 | 92,50 | 93,68 | 91,26 | 91,40 | -1,07% | 1.592.567,00 |
| 22.01.2025 | 91,81 | 92,55 | 90,80 | 92,39 | 0,08% | 1.257.550,00 |
| 21.01.2025 | 91,06 | 92,84 | 90,50 | 92,32 | 2,89% | 1.695.264,00 |
| 17.01.2025 | 88,10 | 89,81 | 87,43 | 89,73 | 3,08% | 1.148.453,00 |
| 16.01.2025 | 87,58 | 88,15 | 85,03 | 87,05 | -0,93% | 1.324.274,00 |
| 15.01.2025 | 87,62 | 88,25 | 85,95 | 87,87 | 5,13% | 1.668.988,00 |
| 14.01.2025 | 81,09 | 83,65 | 80,26 | 83,58 | 4,62% | 957.947,00 |
| 13.01.2025 | 78,00 | 80,02 | 77,99 | 79,89 | 1,90% | 1.003.782,00 |
| 10.01.2025 | 79,41 | 79,68 | 77,12 | 78,40 | -2,93% | 1.236.036,00 |
| 08.01.2025 | 80,98 | 81,47 | 79,94 | 80,77 | -1,08% | 992.551,00 |
| 07.01.2025 | 84,06 | 84,65 | 79,93 | 81,65 | -2,43% | 1.404.445,00 |
| 06.01.2025 | 85,05 | 87,84 | 83,56 | 83,68 | -0,85% | 1.332.088,00 |
| 03.01.2025 | 83,11 | 84,40 | 81,68 | 84,40 | 1,81% | 790.528,00 |
| 02.01.2025 | 84,36 | 85,55 | 81,99 | 82,90 | -0,77% | 730.524,00 |
| 31.12.2024 | 83,71 | 84,51 | 83,06 | 83,54 | -0,04% | 463.866,00 |
| 30.12.2024 | 83,03 | 84,05 | 82,23 | 83,57 | -0,13% | 471.072,00 |
| 27.12.2024 | 83,99 | 85,23 | 82,84 | 83,68 | -1,16% | 587.191,00 |
| 26.12.2024 | 84,25 | 84,81 | 83,20 | 84,66 | -0,11% | 449.001,00 |
| 24.12.2024 | 84,80 | 85,45 | 83,42 | 84,75 | -0,08% | 388.186,00 |
| 23.12.2024 | 84,40 | 85,40 | 83,63 | 84,82 | 0,24% | 1.151.712,00 |
| 20.12.2024 | 82,24 | 85,43 | 82,01 | 84,62 | 2,12% | 3.543.429,00 |