74,331$
-1,73%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,16 | 75,43 | 73,83 | 74,39 | -1,65% | 660.656,00 |
| 11.11.2026 | 76,23 | 76,26 | 75,11 | 75,64 | -0,87% | 590.167,00 |
| 10.11.2026 | 77,35 | 77,87 | 75,70 | 76,30 | -1,17% | 620.374,00 |
| 09.11.2026 | 76,97 | 78,24 | 76,29 | 77,20 | 2,18% | 919.367,00 |
| 06.11.2026 | 75,55 | 76,34 | 75,13 | 75,55 | -0,43% | 473.296,00 |
| 05.11.2026 | 79,95 | 81,27 | 74,99 | 75,88 | -4,24% | 875.095,00 |
| 04.11.2026 | 79,16 | 81,34 | 78,12 | 79,24 | 3,22% | 1.531.895,00 |
| 03.11.2026 | 78,27 | 78,93 | 76,56 | 76,77 | -2,42% | 1.507.293,00 |
| 02.11.2026 | 77,03 | 79,64 | 76,23 | 78,67 | 3,12% | 1.286.203,00 |
| 30.10.2026 | 77,85 | 78,00 | 75,74 | 76,29 | -1,94% | 906.671,00 |
| 29.10.2026 | 77,09 | 77,83 | 76,94 | 77,80 | 2,42% | 1.114.715,00 |
| 28.10.2026 | 76,35 | 76,56 | 74,80 | 75,96 | -0,58% | 856.742,00 |
| 27.10.2026 | 76,01 | 76,40 | 75,03 | 76,40 | 1,27% | 874.827,00 |
| 26.10.2026 | 76,34 | 77,28 | 75,33 | 75,44 | -0,89% | 981.707,00 |
| 23.10.2026 | 76,03 | 77,31 | 75,21 | 76,12 | -0,72% | 915.058,00 |
| 22.10.2026 | 74,68 | 77,11 | 74,68 | 76,67 | 1,48% | 1.157.488,00 |
| 21.10.2026 | 74,96 | 75,92 | 74,56 | 75,55 | 0,33% | 1.178.684,00 |
| 20.10.2026 | 73,65 | 76,23 | 73,65 | 75,30 | 2,27% | 1.471.193,00 |
| 19.10.2026 | 74,34 | 74,50 | 73,34 | 73,63 | -1,18% | 1.502.402,00 |
| 16.10.2026 | 75,00 | 76,81 | 74,40 | 74,51 | 0,22% | 852.826,00 |
| 15.10.2026 | 72,82 | 75,09 | 71,97 | 74,35 | 2,95% | 1.571.971,00 |
| 14.10.2026 | 72,35 | 73,08 | 71,30 | 72,22 | -2,05% | 1.680.727,00 |
| 13.10.2026 | 75,35 | 76,09 | 73,28 | 73,73 | -1,29% | 1.433.358,00 |
| 12.10.2026 | 74,58 | 75,46 | 74,26 | 74,69 | 0,57% | 736.139,00 |
| 09.10.2026 | 74,69 | 75,11 | 74,00 | 74,27 | -1,63% | 838.075,00 |
| 08.10.2026 | 73,52 | 75,52 | 73,46 | 75,50 | 1,55% | 1.387.173,00 |
| 07.10.2026 | 74,90 | 75,09 | 72,61 | 74,35 | -2,29% | 1.480.313,00 |
| 06.10.2026 | 76,33 | 76,73 | 75,42 | 76,09 | 0,09% | 1.797.192,00 |
| 05.10.2026 | 76,51 | 76,82 | 75,32 | 76,02 | -0,47% | 1.594.111,00 |
| 02.10.2026 | 76,89 | 77,60 | 76,16 | 76,38 | 0,90% | 982.982,00 |
| 01.10.2026 | 74,50 | 75,82 | 72,91 | 75,70 | 0,80% | 1.429.376,00 |
| 30.09.2026 | 75,62 | 75,89 | 74,87 | 75,10 | -0,87% | 1.069.280,00 |
| 29.09.2026 | 76,73 | 77,04 | 74,11 | 75,76 | -1,03% | 1.423.991,00 |
| 28.09.2026 | 77,26 | 77,39 | 76,26 | 76,55 | -1,37% | 922.612,00 |
| 25.09.2026 | 76,84 | 78,40 | 76,53 | 77,61 | 1,77% | 1.106.561,00 |
| 24.09.2026 | 75,95 | 76,43 | 74,60 | 76,26 | 0,87% | 904.081,00 |
| 23.09.2026 | 77,51 | 78,20 | 75,55 | 75,60 | -2,77% | 1.013.041,00 |
| 22.09.2026 | 79,12 | 79,69 | 77,27 | 77,75 | -1,14% | 1.142.116,00 |
| 21.09.2026 | 79,16 | 79,16 | 77,79 | 78,65 | 0,14% | 850.430,00 |
| 18.09.2026 | 79,10 | 79,27 | 77,54 | 78,54 | -1,12% | 2.450.383,00 |
| 17.09.2026 | 80,71 | 80,71 | 78,40 | 79,43 | 2,10% | 1.217.257,00 |
| 16.09.2026 | 78,92 | 81,25 | 76,59 | 77,80 | -1,56% | 2.377.878,00 |
| 15.09.2026 | 79,80 | 80,49 | 78,74 | 79,03 | -0,19% | 710.274,00 |
| 14.09.2026 | 78,81 | 80,74 | 78,59 | 79,18 | -0,14% | 959.328,00 |
| 11.09.2026 | 80,41 | 80,64 | 77,83 | 79,29 | 0,01% | 588.298,00 |
| 10.09.2026 | 79,41 | 79,82 | 77,89 | 79,28 | -0,48% | 953.288,00 |
| 09.09.2026 | 79,19 | 79,86 | 78,41 | 79,66 | -0,35% | 1.131.918,00 |
| 08.09.2026 | 80,62 | 81,03 | 79,91 | 79,94 | -1,25% | 890.856,00 |
| 04.09.2026 | 80,58 | 81,39 | 80,24 | 80,95 | -0,06% | 766.544,00 |
| 03.09.2026 | 79,59 | 81,02 | 79,39 | 81,00 | 2,38% | 875.154,00 |
| 02.09.2026 | 77,86 | 80,55 | 77,82 | 79,12 | 2,41% | 1.245.298,00 |
| 01.09.2026 | 77,94 | 78,93 | 77,04 | 77,26 | -1,11% | 1.212.206,00 |
| 31.08.2026 | 78,65 | 78,94 | 77,79 | 78,13 | -0,51% | 1.114.891,00 |
| 28.08.2026 | 79,38 | 79,59 | 78,15 | 78,53 | -0,23% | 822.892,00 |
| 27.08.2026 | 78,74 | 79,13 | 77,13 | 78,71 | -1,12% | 1.134.345,00 |
| 26.08.2026 | 80,00 | 80,40 | 79,39 | 79,60 | -0,04% | 621.009,00 |
| 25.08.2026 | 78,89 | 79,87 | 78,00 | 79,63 | 1,58% | 1.576.859,00 |
| 24.08.2026 | 79,91 | 80,36 | 78,18 | 78,39 | -1,61% | 793.224,00 |
| 21.08.2026 | 79,92 | 80,25 | 78,51 | 79,67 | 0,66% | 1.234.270,00 |
| 20.08.2026 | 80,02 | 80,60 | 78,93 | 79,15 | -1,55% | 1.250.841,00 |
| 19.08.2026 | 81,06 | 81,15 | 79,29 | 80,40 | -0,43% | 1.596.917,00 |
| 18.08.2026 | 81,86 | 81,97 | 80,35 | 80,75 | -1,19% | 703.034,00 |
| 17.08.2026 | 82,06 | 82,54 | 81,35 | 81,72 | -0,73% | 629.369,00 |
| 14.08.2026 | 81,64 | 82,68 | 81,64 | 82,32 | 0,71% | 617.440,00 |
| 13.08.2026 | 82,85 | 83,64 | 81,74 | 81,74 | -1,07% | 803.675,00 |
| 12.08.2026 | 82,18 | 82,96 | 81,27 | 82,62 | 1,37% | 1.009.734,00 |
| 11.08.2026 | 80,70 | 82,05 | 80,22 | 81,50 | 1,27% | 759.646,00 |
| 10.08.2026 | 80,56 | 80,87 | 79,90 | 80,48 | -1,05% | 859.281,00 |
| 07.08.2026 | 81,26 | 82,19 | 80,59 | 81,33 | 0,00% | 1.198.798,00 |
| 06.08.2026 | 83,50 | 83,50 | 81,16 | 81,33 | -1,99% | 743.203,00 |
| 05.08.2026 | 84,91 | 84,98 | 82,94 | 82,98 | -1,60% | 723.449,00 |
| 04.08.2026 | 82,92 | 85,48 | 82,92 | 84,33 | 1,82% | 1.275.131,00 |
| 03.08.2026 | 80,87 | 82,93 | 80,87 | 82,82 | 2,89% | 793.428,00 |
| 31.07.2026 | 81,69 | 82,17 | 80,06 | 80,49 | -0,94% | 602.297,00 |
| 30.07.2026 | 81,55 | 82,39 | 81,17 | 81,25 | 0,68% | 721.500,00 |
| 29.07.2026 | 82,58 | 83,47 | 80,23 | 80,70 | -3,53% | 870.746,00 |
| 28.07.2026 | 82,99 | 83,69 | 82,77 | 83,65 | 1,08% | 711.433,00 |
| 27.07.2026 | 84,06 | 85,09 | 82,71 | 82,76 | -0,42% | 900.324,00 |
| 24.07.2026 | 83,23 | 83,61 | 81,70 | 83,11 | 0,17% | 771.799,00 |
| 23.07.2026 | 80,91 | 83,03 | 80,59 | 82,97 | -0,53% | 2.356.142,00 |
| 22.07.2026 | 78,49 | 83,98 | 78,49 | 83,41 | 3,61% | 2.066.703,00 |
| 21.07.2026 | 80,89 | 80,91 | 79,40 | 80,50 | -0,58% | 1.473.457,00 |
| 20.07.2026 | 82,25 | 82,59 | 80,87 | 80,97 | -1,62% | 870.290,00 |
| 17.07.2026 | 82,87 | 83,36 | 81,66 | 82,30 | -2,01% | 765.298,00 |
| 16.07.2026 | 82,04 | 84,44 | 81,96 | 83,99 | 2,69% | 752.953,00 |
| 15.07.2026 | 81,08 | 82,56 | 80,63 | 81,79 | 1,80% | 894.816,00 |
| 14.07.2026 | 80,38 | 81,65 | 80,07 | 80,34 | -0,19% | 814.227,00 |
| 13.07.2026 | 81,01 | 81,01 | 79,49 | 80,49 | -0,25% | 727.627,00 |
| 10.07.2026 | 80,81 | 81,20 | 80,12 | 80,69 | 0,85% | 603.016,00 |
| 09.07.2026 | 79,24 | 81,36 | 79,24 | 80,01 | 1,65% | 757.829,00 |
| 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 |