87,040$
-3,00%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 90,57 | 90,57 | 85,71 | 87,04 | -3,00% | 1.779.838,00 |
| 20.02.2025 | 92,59 | 92,60 | 88,48 | 89,73 | -3,52% | 1.440.105,00 |
| 19.02.2025 | 90,99 | 93,81 | 90,51 | 93,00 | 1,23% | 1.316.244,00 |
| 18.02.2025 | 89,09 | 92,11 | 88,60 | 91,87 | 3,52% | 1.370.515,00 |
| 14.02.2025 | 87,08 | 89,07 | 87,08 | 88,75 | 1,60% | 651.891,00 |
| 13.02.2025 | 86,01 | 87,41 | 85,50 | 87,35 | 1,53% | 700.106,00 |
| 12.02.2025 | 88,51 | 89,10 | 86,01 | 86,03 | -3,97% | 935.227,00 |
| 11.02.2025 | 86,69 | 89,61 | 86,69 | 89,59 | 2,27% | 599.822,00 |
| 10.02.2025 | 89,52 | 89,94 | 87,45 | 87,60 | -2,55% | 684.950,00 |
| 07.02.2025 | 90,67 | 90,91 | 88,82 | 89,89 | -0,79% | 750.745,00 |
| 06.02.2025 | 89,39 | 90,83 | 88,92 | 90,61 | 2,07% | 787.436,00 |
| 05.02.2025 | 87,07 | 89,32 | 86,15 | 88,77 | 2,52% | 1.091.951,00 |
| 04.02.2025 | 84,58 | 87,85 | 84,50 | 86,59 | 2,61% | 791.443,00 |
| 03.02.2025 | 85,00 | 87,01 | 83,95 | 84,39 | -3,96% | 1.135.964,00 |
| 31.01.2025 | 89,99 | 90,98 | 87,32 | 87,87 | -1,70% | 1.250.667,00 |
| 30.01.2025 | 89,46 | 91,39 | 88,87 | 89,39 | 1,52% | 1.021.448,00 |
| 29.01.2025 | 89,00 | 89,75 | 87,86 | 88,05 | -1,26% | 1.493.357,00 |
| 28.01.2025 | 93,38 | 94,40 | 87,01 | 89,17 | -5,14% | 2.616.992,00 |
| 27.01.2025 | 92,13 | 94,25 | 91,77 | 94,00 | 2,01% | 2.308.492,00 |
| 24.01.2025 | 91,40 | 93,20 | 90,75 | 92,15 | 0,82% | 1.070.365,00 |
| 23.01.2025 | 92,50 | 93,68 | 91,26 | 91,40 | -1,07% | 1.531.262,00 |
| 22.01.2025 | 92,15 | 92,55 | 90,80 | 92,39 | 0,08% | 1.205.320,00 |
| 21.01.2025 | 90,97 | 92,84 | 90,50 | 92,32 | 2,89% | 1.680.040,00 |
| 17.01.2025 | 88,10 | 89,81 | 87,43 | 89,73 | 3,08% | 1.148.453,00 |
| 16.01.2025 | 87,47 | 88,15 | 85,03 | 87,05 | -0,93% | 1.321.127,00 |
| 15.01.2025 | 87,62 | 88,25 | 85,95 | 87,87 | 5,13% | 1.660.512,00 |
| 14.01.2025 | 80,63 | 83,65 | 80,26 | 83,58 | 4,62% | 957.947,00 |
| 13.01.2025 | 78,00 | 80,02 | 77,99 | 79,89 | 1,90% | 1.003.210,00 |
| 10.01.2025 | 79,41 | 79,68 | 77,12 | 78,40 | -2,93% | 1.235.305,00 |
| 08.01.2025 | 80,98 | 81,47 | 79,94 | 80,77 | -1,08% | 992.551,00 |
| 07.01.2025 | 84,35 | 84,65 | 79,93 | 81,65 | -2,43% | 1.403.494,00 |
| 06.01.2025 | 84,83 | 87,84 | 83,56 | 83,68 | -0,85% | 1.331.864,00 |
| 03.01.2025 | 83,68 | 84,40 | 81,68 | 84,40 | 1,81% | 789.302,00 |
| 02.01.2025 | 84,36 | 85,55 | 81,99 | 82,90 | -0,77% | 730.510,00 |
| 31.12.2024 | 83,71 | 84,51 | 83,06 | 83,54 | -0,04% | 463.866,00 |
| 30.12.2024 | 82,95 | 84,05 | 82,23 | 83,57 | -0,13% | 465.394,00 |
| 27.12.2024 | 84,00 | 85,23 | 82,84 | 83,68 | -1,16% | 587.005,00 |
| 26.12.2024 | 84,25 | 84,81 | 83,20 | 84,66 | -0,11% | 448.835,00 |
| 24.12.2024 | 84,80 | 85,45 | 83,42 | 84,75 | -0,08% | 388.186,00 |
| 23.12.2024 | 84,34 | 85,40 | 83,63 | 84,82 | 0,24% | 1.022.011,00 |
| 20.12.2024 | 82,24 | 85,43 | 82,01 | 84,62 | 2,12% | 2.941.084,00 |
| 19.12.2024 | 85,00 | 86,49 | 82,85 | 82,86 | -1,05% | 1.453.207,00 |
| 18.12.2024 | 88,94 | 89,07 | 83,71 | 83,74 | -5,20% | 3.195.416,00 |
| 17.12.2024 | 90,75 | 91,58 | 87,64 | 88,33 | -3,03% | 1.021.387,00 |
| 16.12.2024 | 89,88 | 91,37 | 89,31 | 91,09 | 1,55% | 774.544,00 |
| 13.12.2024 | 90,40 | 90,78 | 88,51 | 89,70 | -0,77% | 699.392,00 |
| 12.12.2024 | 90,74 | 91,59 | 89,20 | 90,40 | -0,56% | 628.262,00 |
| 11.12.2024 | 91,54 | 91,71 | 90,49 | 90,91 | 0,75% | 654.883,00 |
| 10.12.2024 | 91,87 | 92,09 | 90,00 | 90,23 | -1,56% | 809.340,00 |
| 09.12.2024 | 93,92 | 95,00 | 91,53 | 91,66 | -2,22% | 596.817,00 |
| 06.12.2024 | 93,09 | 93,86 | 91,50 | 93,74 | 1,94% | 473.779,00 |
| 05.12.2024 | 93,09 | 94,22 | 91,90 | 91,96 | -0,43% | 453.341,00 |
| 04.12.2024 | 92,45 | 93,11 | 91,13 | 92,36 | -0,44% | 447.786,00 |
| 03.12.2024 | 93,68 | 94,01 | 92,08 | 92,77 | -0,45% | 563.639,00 |
| 02.12.2024 | 94,00 | 94,20 | 92,57 | 93,19 | -0,45% | 635.590,00 |
| 29.11.2024 | 94,25 | 94,99 | 92,54 | 93,61 | 0,12% | 413.721,00 |
| 27.11.2024 | 94,90 | 95,91 | 93,40 | 93,50 | -0,56% | 480.842,00 |
| 26.11.2024 | 95,01 | 95,01 | 93,41 | 94,03 | -1,70% | 665.170,00 |
| 25.11.2024 | 95,03 | 98,10 | 95,03 | 95,66 | 2,15% | 1.342.879,00 |
| 22.11.2024 | 91,55 | 93,90 | 90,94 | 93,65 | 5,02% | 877.676,00 |
| 20.11.2024 | 89,11 | 89,50 | 88,00 | 89,17 | 0,01% | 521.500,00 |
| 19.11.2024 | 87,67 | 89,84 | 87,67 | 89,16 | -0,12% | 868.552,00 |
| 18.11.2024 | 90,01 | 90,32 | 88,87 | 89,27 | -1,23% | 699.226,00 |
| 15.11.2024 | 91,50 | 91,80 | 88,89 | 90,38 | -1,61% | 1.000.262,00 |
| 14.11.2024 | 93,19 | 93,75 | 91,35 | 91,86 | -1,04% | 771.987,00 |
| 13.11.2024 | 93,71 | 95,59 | 92,67 | 92,83 | -0,18% | 811.310,00 |
| 12.11.2024 | 92,73 | 94,33 | 91,89 | 93,00 | -0,42% | 1.256.129,00 |
| 11.11.2024 | 92,17 | 93,51 | 91,24 | 93,39 | 3,92% | 1.067.447,00 |
| 08.11.2024 | 91,29 | 91,53 | 89,02 | 89,87 | -0,53% | 1.047.494,00 |
| 07.11.2024 | 94,41 | 95,30 | 89,39 | 90,35 | -5,98% | 2.223.934,00 |
| 06.11.2024 | 91,57 | 96,45 | 91,10 | 96,10 | 13,55% | 3.542.936,00 |
| 05.11.2024 | 82,76 | 84,77 | 82,59 | 84,63 | 2,69% | 702.440,00 |
| 04.11.2024 | 82,81 | 83,27 | 80,88 | 82,41 | -1,08% | 828.651,00 |
| 01.11.2024 | 84,19 | 84,46 | 82,89 | 83,31 | 0,12% | 805.368,00 |
| 31.10.2024 | 84,27 | 84,66 | 83,16 | 83,21 | -1,26% | 688.005,00 |
| 30.10.2024 | 84,26 | 85,76 | 83,65 | 84,27 | 0,39% | 1.096.978,00 |
| 29.10.2024 | 84,40 | 84,65 | 83,12 | 83,94 | -0,97% | 791.649,00 |
| 28.10.2024 | 83,53 | 85,14 | 82,50 | 84,76 | 3,19% | 964.965,00 |
| 25.10.2024 | 84,79 | 84,85 | 81,92 | 82,14 | -2,05% | 1.034.802,00 |
| 24.10.2024 | 82,44 | 84,04 | 81,75 | 83,86 | 1,85% | 1.162.559,00 |
| 23.10.2024 | 81,77 | 83,00 | 81,28 | 82,34 | 0,00% | 1.432.922,00 |
| 22.10.2024 | 80,75 | 83,06 | 80,66 | 82,34 | 2,27% | 2.115.572,00 |
| 21.10.2024 | 84,22 | 84,83 | 80,28 | 80,51 | -5,87% | 2.909.490,00 |
| 18.10.2024 | 88,30 | 88,75 | 85,37 | 85,53 | -8,93% | 4.708.484,00 |
| 17.10.2024 | 92,34 | 94,28 | 90,58 | 93,92 | 2,43% | 2.220.745,00 |
| 16.10.2024 | 91,88 | 92,75 | 91,00 | 91,69 | 0,89% | 1.413.171,00 |
| 15.10.2024 | 89,63 | 92,73 | 88,49 | 90,88 | 2,34% | 1.577.676,00 |
| 14.10.2024 | 88,55 | 89,48 | 87,78 | 88,80 | 0,12% | 1.046.328,00 |
| 11.10.2024 | 86,34 | 88,88 | 86,23 | 88,69 | 3,82% | 1.302.392,00 |
| 10.10.2024 | 85,65 | 86,46 | 84,98 | 85,43 | -0,79% | 709.306,00 |
| 09.10.2024 | 83,26 | 86,68 | 83,26 | 86,11 | 2,83% | 924.509,00 |
| 08.10.2024 | 84,12 | 84,86 | 83,74 | 83,74 | -0,31% | 712.345,00 |
| 07.10.2024 | 85,51 | 85,69 | 83,30 | 84,00 | -0,49% | 1.128.398,00 |
| 04.10.2024 | 84,75 | 85,14 | 83,16 | 84,41 | 2,02% | 1.149.641,00 |
| 03.10.2024 | 82,48 | 83,15 | 81,80 | 82,74 | -0,34% | 708.655,00 |
| 02.10.2024 | 83,93 | 84,68 | 82,85 | 83,02 | -0,87% | 757.792,00 |
| 01.10.2024 | 85,03 | 85,60 | 82,84 | 83,75 | -3,17% | 1.054.568,00 |
| 30.09.2024 | 85,31 | 87,32 | 85,19 | 86,49 | 1,06% | 1.230.010,00 |
| 27.09.2024 | 86,24 | 86,86 | 84,86 | 85,58 | 0,26% | 823.321,00 |
| 26.09.2024 | 85,89 | 86,24 | 84,77 | 85,36 | 1,39% | 1.042.137,00 |