78,510$
1,16%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 78,13 | 79,27 | 77,45 | 78,51 | 1,16% | 1.133.375,00 |
| 14.04.2026 | 76,70 | 78,28 | 76,47 | 77,61 | 0,64% | 628.281,00 |
| 13.04.2026 | 75,61 | 77,21 | 74,97 | 77,12 | 1,19% | 925.485,00 |
| 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% | 1.019.422,00 |
| 08.04.2026 | 75,77 | 77,13 | 74,88 | 75,00 | 4,22% | 1.562.988,00 |
| 07.04.2026 | 72,45 | 72,94 | 71,40 | 71,96 | -1,53% | 882.581,00 |
| 06.04.2026 | 72,32 | 73,36 | 71,91 | 73,08 | 1,40% | 667.869,00 |
| 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% | 1.165.010,00 |
| 31.03.2026 | 69,21 | 71,21 | 68,71 | 70,85 | 4,24% | 1.192.421,00 |
| 30.03.2026 | 68,34 | 68,94 | 67,56 | 67,97 | 0,25% | 809.871,00 |
| 27.03.2026 | 69,68 | 69,68 | 67,50 | 67,80 | -3,36% | 1.418.128,00 |
| 26.03.2026 | 70,01 | 70,84 | 69,55 | 70,16 | -0,82% | 958.869,00 |
| 25.03.2026 | 71,09 | 71,23 | 69,41 | 70,74 | 1,51% | 877.914,00 |
| 24.03.2026 | 68,34 | 70,92 | 68,12 | 69,69 | 0,80% | 843.446,00 |
| 23.03.2026 | 68,96 | 69,98 | 66,25 | 69,14 | 3,13% | 2.846.989,00 |
| 20.03.2026 | 67,59 | 67,59 | 66,12 | 67,04 | -0,46% | 2.524.195,00 |
| 19.03.2026 | 66,42 | 67,80 | 65,82 | 67,35 | 0,97% | 2.010.011,00 |
| 18.03.2026 | 68,14 | 68,37 | 66,47 | 66,70 | -2,14% | 1.249.030,00 |
| 17.03.2026 | 68,24 | 68,64 | 67,46 | 68,16 | 0,72% | 1.445.999,00 |
| 16.03.2026 | 68,97 | 69,36 | 67,61 | 67,67 | -0,44% | 1.187.025,00 |
| 13.03.2026 | 68,93 | 69,25 | 67,90 | 67,97 | -0,22% | 1.117.106,00 |
| 12.03.2026 | 67,75 | 69,05 | 67,39 | 68,12 | -2,13% | 1.979.419,00 |
| 11.03.2026 | 71,92 | 72,06 | 69,38 | 69,60 | -3,69% | 2.129.056,00 |
| 10.03.2026 | 73,57 | 75,26 | 71,65 | 72,27 | -1,53% | 2.007.708,00 |
| 09.03.2026 | 72,24 | 74,37 | 71,19 | 73,39 | -0,70% | 2.395.255,00 |
| 06.03.2026 | 71,25 | 74,94 | 68,31 | 73,91 | -8,46% | 5.993.102,00 |
| 05.03.2026 | 80,43 | 82,08 | 80,24 | 80,74 | -1,01% | 1.095.385,00 |
| 04.03.2026 | 80,20 | 81,67 | 78,80 | 81,56 | 2,53% | 1.499.857,00 |
| 03.03.2026 | 78,92 | 81,40 | 77,63 | 79,55 | -2,32% | 1.854.313,00 |
| 02.03.2026 | 78,00 | 82,93 | 77,59 | 81,44 | 1,39% | 2.872.822,00 |
| 27.02.2026 | 87,92 | 87,92 | 79,79 | 80,32 | -10,82% | 3.226.281,00 |
| 26.02.2026 | 89,45 | 90,99 | 87,78 | 90,06 | 1,32% | 853.851,00 |
| 25.02.2026 | 88,99 | 89,51 | 87,99 | 88,89 | 0,77% | 1.286.301,00 |
| 24.02.2026 | 86,68 | 88,61 | 86,16 | 88,21 | -5,52% | 1.025.335,00 |
| 20.02.2026 | 90,54 | 93,42 | 89,46 | 93,36 | 2,40% | 1.878.152,00 |
| 19.02.2026 | 94,17 | 94,52 | 90,32 | 91,17 | -4,04% | 1.821.424,00 |
| 18.02.2026 | 93,96 | 96,51 | 93,96 | 95,01 | 0,40% | 1.157.568,00 |
| 17.02.2026 | 94,00 | 95,05 | 93,19 | 94,63 | 1,53% | 930.025,00 |
| 13.02.2026 | 93,42 | 94,78 | 92,54 | 93,20 | -1,12% | 1.840.509,00 |
| 12.02.2026 | 94,83 | 96,51 | 91,80 | 94,26 | -0,60% | 1.808.278,00 |
| 11.02.2026 | 96,05 | 96,87 | 93,50 | 94,83 | -0,09% | 837.020,00 |
| 10.02.2026 | 95,98 | 97,23 | 93,11 | 94,92 | -1,21% | 832.357,00 |
| 09.02.2026 | 94,22 | 96,99 | 93,98 | 96,08 | 1,79% | 964.615,00 |
| 06.02.2026 | 91,60 | 94,68 | 91,60 | 94,39 | 3,60% | 1.423.824,00 |
| 05.02.2026 | 91,66 | 93,00 | 89,16 | 91,11 | -1,14% | 1.020.989,00 |
| 04.02.2026 | 91,58 | 93,70 | 90,91 | 92,16 | 0,89% | 1.129.923,00 |
| 03.02.2026 | 89,50 | 92,71 | 87,70 | 91,35 | 1,90% | 1.476.788,00 |
| 02.02.2026 | 88,56 | 90,86 | 88,01 | 89,65 | 0,56% | 808.323,00 |
| 30.01.2026 | 89,93 | 90,67 | 87,93 | 89,15 | -1,18% | 987.680,00 |
| 29.01.2026 | 89,48 | 90,23 | 87,59 | 90,21 | 1,73% | 1.130.201,00 |
| 28.01.2026 | 88,60 | 90,24 | 88,01 | 88,68 | -0,86% | 1.178.802,00 |
| 27.01.2026 | 91,28 | 91,28 | 86,71 | 89,45 | 1,16% | 2.003.696,00 |
| 26.01.2026 | 87,09 | 88,83 | 86,79 | 88,42 | -2,71% | 1.152.650,00 |
| 22.01.2026 | 91,39 | 92,55 | 90,35 | 90,88 | 0,17% | 582.212,00 |
| 21.01.2026 | 87,03 | 91,43 | 87,01 | 90,73 | 5,81% | 1.184.300,00 |
| 20.01.2026 | 86,67 | 88,24 | 85,62 | 85,75 | -2,96% | 998.940,00 |
| 16.01.2026 | 89,75 | 90,47 | 88,30 | 88,37 | -1,63% | 651.124,00 |
| 15.01.2026 | 88,93 | 90,77 | 88,62 | 89,83 | 1,71% | 721.812,00 |
| 14.01.2026 | 87,71 | 88,83 | 86,83 | 88,32 | 0,94% | 678.732,00 |
| 13.01.2026 | 87,58 | 88,15 | 87,03 | 87,50 | 0,05% | 560.675,00 |
| 12.01.2026 | 88,42 | 89,30 | 86,68 | 87,46 | -2,94% | 679.329,00 |
| 09.01.2026 | 90,06 | 91,56 | 89,90 | 90,11 | 0,43% | 863.331,00 |
| 08.01.2026 | 87,81 | 90,70 | 87,58 | 89,72 | 2,07% | 1.064.605,00 |
| 07.01.2026 | 88,71 | 88,83 | 86,67 | 87,90 | -0,72% | 706.451,00 |
| 06.01.2026 | 86,68 | 88,64 | 86,38 | 88,54 | 1,41% | 977.012,00 |
| 05.01.2026 | 85,16 | 88,01 | 84,70 | 87,31 | 2,15% | 892.024,00 |
| 02.01.2026 | 84,17 | 85,99 | 82,86 | 85,47 | 1,67% | 625.887,00 |
| 31.12.2025 | 84,91 | 85,00 | 83,81 | 84,07 | -0,67% | 514.203,00 |
| 30.12.2025 | 85,38 | 85,55 | 84,51 | 84,64 | -0,83% | 443.785,00 |
| 29.12.2025 | 86,50 | 86,86 | 84,93 | 85,35 | -1,40% | 508.751,00 |
| 26.12.2025 | 86,56 | 86,90 | 85,89 | 86,56 | -0,10% | 451.089,00 |
| 24.12.2025 | 86,92 | 86,92 | 85,89 | 86,65 | 0,09% | 281.485,00 |
| 23.12.2025 | 87,83 | 88,09 | 86,49 | 86,57 | -1,47% | 785.787,00 |
| 22.12.2025 | 86,79 | 88,00 | 86,79 | 87,86 | 1,74% | 875.056,00 |
| 19.12.2025 | 86,76 | 87,29 | 86,07 | 86,36 | -0,51% | 2.189.349,00 |
| 18.12.2025 | 86,88 | 87,78 | 85,68 | 86,80 | 0,68% | 1.236.562,00 |
| 17.12.2025 | 86,17 | 87,40 | 85,32 | 86,21 | 0,01% | 717.974,00 |
| 16.12.2025 | 86,41 | 86,41 | 85,14 | 86,20 | 0,02% | 816.930,00 |
| 15.12.2025 | 88,00 | 88,63 | 86,01 | 86,18 | -1,61% | 962.341,00 |
| 12.12.2025 | 88,05 | 88,39 | 86,49 | 87,59 | 0,11% | 965.686,00 |
| 11.12.2025 | 87,00 | 89,23 | 86,48 | 87,49 | 0,77% | 1.338.403,00 |
| 10.12.2025 | 83,24 | 87,84 | 83,19 | 86,82 | 4,78% | 1.069.473,00 |
| 09.12.2025 | 84,43 | 85,55 | 82,55 | 82,86 | -1,64% | 1.028.334,00 |
| 08.12.2025 | 85,01 | 86,38 | 83,81 | 84,24 | -1,31% | 966.844,00 |
| 05.12.2025 | 84,64 | 86,50 | 84,37 | 85,36 | 0,22% | 728.414,00 |
| 04.12.2025 | 84,69 | 85,89 | 84,65 | 85,17 | 0,31% | 558.143,00 |
| 03.12.2025 | 81,93 | 84,98 | 81,63 | 84,91 | 3,88% | 820.083,00 |
| 02.12.2025 | 82,57 | 82,93 | 81,63 | 81,74 | -0,39% | 545.369,00 |
| 01.12.2025 | 81,16 | 82,77 | 80,84 | 82,06 | 0,65% | 790.176,00 |
| 28.11.2025 | 81,53 | 81,94 | 80,88 | 81,53 | 0,53% | 294.070,00 |
| 26.11.2025 | 80,37 | 82,51 | 80,01 | 81,10 | 0,06% | 816.164,00 |
| 25.11.2025 | 79,99 | 82,04 | 79,49 | 81,05 | 2,36% | 1.151.024,00 |
| 24.11.2025 | 79,63 | 79,63 | 78,31 | 79,18 | 4,25% | 611.487,00 |
| 20.11.2025 | 76,46 | 78,07 | 75,13 | 75,95 | 0,54% | 1.126.767,00 |
| 19.11.2025 | 74,04 | 75,60 | 73,96 | 75,54 | 2,12% | 779.580,00 |
| 18.11.2025 | 73,30 | 75,30 | 73,25 | 73,97 | 0,15% | 1.041.998,00 |
| 17.11.2025 | 78,19 | 78,50 | 73,24 | 73,86 | -5,53% | 982.160,00 |
| 13.11.2025 | 79,70 | 80,46 | 77,84 | 78,18 | -2,80% | 606.407,00 |