78,130$
-0,29%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 87,64 | 88,00 | 84,23 | 86,00 | -1,19% | 1.285.098,00 |
| 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 |