81,240$
-3,98%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 82,01 | 83,69 | 80,64 | 81,24 | -3,98% | 2.479.227,00 |
| 17.07.2025 | 82,00 | 84,86 | 82,00 | 84,61 | 2,73% | 1.208.697,00 |
| 16.07.2025 | 82,03 | 82,60 | 80,00 | 82,36 | 1,69% | 917.179,00 |
| 15.07.2025 | 84,87 | 85,45 | 80,95 | 80,99 | -4,99% | 1.099.209,00 |
| 14.07.2025 | 84,42 | 85,24 | 84,07 | 85,24 | 0,89% | 679.129,00 |
| 11.07.2025 | 84,41 | 85,31 | 83,88 | 84,49 | -0,73% | 611.488,00 |
| 10.07.2025 | 84,98 | 86,28 | 84,17 | 85,11 | 0,57% | 877.059,00 |
| 09.07.2025 | 85,30 | 86,06 | 84,09 | 84,63 | -0,01% | 645.031,00 |
| 08.07.2025 | 84,32 | 85,75 | 83,54 | 84,64 | 1,12% | 750.958,00 |
| 07.07.2025 | 84,89 | 85,69 | 82,56 | 83,70 | -1,65% | 925.171,00 |
| 03.07.2025 | 84,75 | 86,10 | 84,75 | 85,10 | 1,09% | 778.278,00 |
| 02.07.2025 | 81,83 | 84,21 | 81,10 | 84,18 | 3,89% | 1.405.906,00 |
| 01.07.2025 | 77,67 | 83,23 | 77,50 | 81,03 | 3,91% | 1.714.048,00 |
| 30.06.2025 | 78,09 | 78,85 | 77,72 | 77,98 | 0,46% | 1.026.455,00 |
| 27.06.2025 | 78,00 | 78,39 | 76,84 | 77,62 | -0,08% | 1.107.279,00 |
| 26.06.2025 | 75,93 | 77,93 | 75,73 | 77,68 | 2,89% | 556.186,00 |
| 25.06.2025 | 75,52 | 75,94 | 75,00 | 75,50 | -0,54% | 480.029,00 |
| 24.06.2025 | 75,70 | 77,23 | 75,45 | 75,91 | 1,62% | 628.523,00 |
| 23.06.2025 | 72,79 | 74,86 | 71,96 | 74,70 | 1,74% | 622.835,00 |
| 20.06.2025 | 72,53 | 73,55 | 72,47 | 73,42 | 1,44% | 1.310.813,00 |
| 18.06.2025 | 70,38 | 73,15 | 70,38 | 72,38 | 2,25% | 640.472,00 |
| 17.06.2025 | 71,73 | 72,28 | 70,54 | 70,79 | -2,02% | 538.621,00 |
| 16.06.2025 | 72,50 | 73,33 | 71,29 | 72,25 | 1,35% | 1.010.439,00 |
| 13.06.2025 | 72,43 | 72,63 | 70,96 | 71,29 | -3,39% | 613.299,00 |
| 12.06.2025 | 73,75 | 73,85 | 72,38 | 73,79 | -0,81% | 429.941,00 |
| 11.06.2025 | 75,39 | 76,77 | 74,11 | 74,39 | -0,92% | 665.334,00 |
| 10.06.2025 | 74,27 | 75,48 | 73,56 | 75,08 | 1,58% | 726.232,00 |
| 09.06.2025 | 74,50 | 75,18 | 73,87 | 73,91 | -0,55% | 596.973,00 |
| 06.06.2025 | 74,00 | 74,54 | 72,86 | 74,32 | 3,05% | 1.071.993,00 |
| 05.06.2025 | 72,01 | 72,89 | 71,18 | 72,12 | 0,12% | 510.797,00 |
| 04.06.2025 | 72,86 | 73,66 | 72,03 | 72,03 | -1,63% | 423.758,00 |
| 03.06.2025 | 71,83 | 73,51 | 71,37 | 73,22 | 2,11% | 642.345,00 |
| 02.06.2025 | 71,92 | 72,16 | 70,26 | 71,71 | -0,97% | 633.509,00 |
| 30.05.2025 | 72,55 | 73,60 | 71,90 | 72,41 | -1,46% | 829.181,00 |
| 29.05.2025 | 73,40 | 73,91 | 72,81 | 73,48 | 0,99% | 603.904,00 |
| 28.05.2025 | 74,39 | 74,58 | 72,68 | 72,76 | -1,97% | 557.055,00 |
| 27.05.2025 | 72,83 | 74,38 | 71,85 | 74,22 | 3,86% | 1.417.703,00 |
| 23.05.2025 | 69,89 | 72,25 | 69,89 | 71,46 | -1,07% | 481.875,00 |
| 22.05.2025 | 71,49 | 72,75 | 71,09 | 72,23 | 0,53% | 716.230,00 |
| 21.05.2025 | 74,47 | 74,85 | 71,76 | 71,85 | -4,96% | 1.193.319,00 |
| 20.05.2025 | 76,98 | 77,10 | 75,34 | 75,60 | -2,24% | 1.003.760,00 |
| 19.05.2025 | 77,15 | 77,51 | 76,66 | 77,33 | -1,02% | 742.613,00 |
| 16.05.2025 | 77,69 | 79,03 | 77,50 | 78,13 | -0,29% | 773.802,00 |
| 15.05.2025 | 79,71 | 80,14 | 77,91 | 78,36 | -1,98% | 700.161,00 |
| 14.05.2025 | 80,32 | 80,47 | 79,23 | 79,94 | 0,34% | 810.358,00 |
| 13.05.2025 | 79,54 | 80,42 | 78,76 | 79,67 | 0,59% | 1.141.964,00 |
| 12.05.2025 | 78,50 | 80,99 | 78,19 | 79,20 | 6,35% | 1.787.109,00 |
| 09.05.2025 | 74,68 | 75,33 | 73,71 | 74,47 | -0,64% | 438.581,00 |
| 08.05.2025 | 72,74 | 75,71 | 71,73 | 74,95 | 4,96% | 1.034.966,00 |
| 07.05.2025 | 71,63 | 72,47 | 71,08 | 71,41 | 0,39% | 624.827,00 |
| 06.05.2025 | 70,45 | 71,97 | 70,45 | 71,13 | -1,22% | 707.173,00 |
| 05.05.2025 | 72,23 | 74,09 | 71,02 | 72,01 | -1,13% | 971.958,00 |
| 02.05.2025 | 72,46 | 73,89 | 71,93 | 72,83 | 2,61% | 1.123.508,00 |
| 01.05.2025 | 69,60 | 71,71 | 69,33 | 70,98 | 1,82% | 528.539,00 |
| 30.04.2025 | 68,76 | 69,79 | 67,91 | 69,71 | -1,79% | 983.712,00 |
| 29.04.2025 | 70,04 | 71,60 | 69,27 | 70,98 | 0,82% | 713.835,00 |
| 28.04.2025 | 69,79 | 70,81 | 69,31 | 70,40 | 1,00% | 712.793,00 |
| 25.04.2025 | 70,55 | 71,39 | 69,17 | 69,70 | -1,55% | 804.342,00 |
| 24.04.2025 | 68,39 | 70,93 | 68,01 | 70,80 | 3,06% | 1.152.460,00 |
| 23.04.2025 | 68,34 | 71,82 | 67,75 | 68,70 | 5,14% | 1.882.585,00 |
| 22.04.2025 | 65,51 | 66,46 | 62,38 | 65,34 | 0,71% | 2.202.643,00 |
| 21.04.2025 | 65,70 | 66,39 | 63,54 | 64,88 | -2,17% | 1.181.270,00 |
| 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% | 1.036.691,00 |
| 15.04.2025 | 64,15 | 67,00 | 64,15 | 66,07 | 3,35% | 1.239.130,00 |
| 14.04.2025 | 64,48 | 65,12 | 62,53 | 63,93 | 1,14% | 1.412.785,00 |
| 11.04.2025 | 63,01 | 63,55 | 60,01 | 63,21 | -0,03% | 1.531.256,00 |
| 10.04.2025 | 65,89 | 66,63 | 60,18 | 63,23 | -7,75% | 1.787.111,00 |
| 09.04.2025 | 59,21 | 69,45 | 57,15 | 68,54 | 12,36% | 3.441.852,00 |
| 08.04.2025 | 65,20 | 65,60 | 59,88 | 61,00 | -1,87% | 1.389.830,00 |
| 07.04.2025 | 59,01 | 65,47 | 57,61 | 62,16 | 0,10% | 2.648.854,00 |
| 04.04.2025 | 62,50 | 62,64 | 57,05 | 62,10 | -4,86% | 3.243.854,00 |
| 03.04.2025 | 73,48 | 73,48 | 65,20 | 65,27 | -15,93% | 4.330.497,00 |
| 02.04.2025 | 74,77 | 77,73 | 74,57 | 77,64 | 2,55% | 634.935,00 |
| 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% | 856.431,00 |
| 28.03.2025 | 77,57 | 78,71 | 75,12 | 76,12 | -2,26% | 523.069,00 |
| 27.03.2025 | 79,88 | 80,23 | 77,59 | 77,88 | -2,58% | 799.267,00 |
| 26.03.2025 | 81,23 | 81,94 | 79,64 | 79,94 | -0,77% | 586.814,00 |
| 25.03.2025 | 80,35 | 81,57 | 79,94 | 80,56 | 0,06% | 776.391,00 |
| 24.03.2025 | 79,10 | 80,82 | 78,50 | 80,51 | 3,96% | 781.590,00 |
| 21.03.2025 | 76,50 | 77,84 | 75,24 | 77,44 | 1,08% | 2.001.771,00 |
| 20.03.2025 | 76,62 | 78,34 | 75,74 | 76,61 | -0,22% | 876.792,00 |
| 19.03.2025 | 75,15 | 77,14 | 74,81 | 76,78 | 2,29% | 998.070,00 |
| 18.03.2025 | 76,86 | 77,40 | 75,01 | 75,06 | -2,62% | 1.113.954,00 |
| 17.03.2025 | 76,92 | 78,04 | 76,50 | 77,08 | -0,21% | 1.100.797,00 |
| 14.03.2025 | 76,03 | 77,56 | 75,48 | 77,24 | 3,32% | 1.235.688,00 |
| 13.03.2025 | 75,95 | 77,09 | 74,51 | 74,76 | -1,37% | 792.564,00 |
| 12.03.2025 | 74,78 | 77,35 | 74,40 | 75,80 | 2,92% | 1.283.364,00 |
| 11.03.2025 | 72,53 | 74,80 | 71,58 | 73,65 | 1,38% | 1.386.912,00 |
| 10.03.2025 | 75,71 | 76,16 | 72,25 | 72,65 | -6,03% | 1.790.707,00 |
| 07.03.2025 | 78,00 | 78,30 | 75,20 | 77,31 | -1,54% | 1.647.055,00 |
| 06.03.2025 | 80,13 | 80,45 | 78,05 | 78,52 | -3,29% | 1.146.001,00 |
| 05.03.2025 | 81,70 | 81,79 | 78,83 | 81,19 | 0,04% | 1.118.341,00 |
| 04.03.2025 | 82,41 | 83,36 | 77,99 | 81,16 | -3,50% | 1.604.325,00 |
| 03.03.2025 | 86,91 | 87,68 | 83,33 | 84,10 | -3,24% | 882.951,00 |
| 28.02.2025 | 86,55 | 87,41 | 85,68 | 86,92 | 0,88% | 1.043.998,00 |
| 27.02.2025 | 86,93 | 88,44 | 85,96 | 86,16 | -0,06% | 1.010.173,00 |
| 26.02.2025 | 85,91 | 87,41 | 85,24 | 86,21 | 0,97% | 1.124.077,00 |
| 25.02.2025 | 86,54 | 87,78 | 84,17 | 85,38 | -0,72% | 1.442.842,00 |