83,220€
-5,91%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 85,01 | 85,01 | 85,01 | 85,01 | -3,89% | - |
| 20.02.2025 | 88,45 | 88,45 | 88,45 | 88,45 | 1,18% | - |
| 19.02.2025 | 87,42 | 87,42 | 87,42 | 87,42 | 3,38% | - |
| 18.02.2025 | 84,56 | 84,56 | 84,56 | 84,56 | 0,44% | - |
| 17.02.2025 | 84,19 | 84,19 | 84,19 | 84,19 | 1,74% | - |
| 14.02.2025 | 82,75 | 82,75 | 82,75 | 82,75 | 0,75% | - |
| 13.02.2025 | 82,13 | 82,13 | 82,13 | 82,13 | -4,44% | - |
| 12.02.2025 | 85,95 | 85,95 | 85,95 | 85,95 | 1,97% | - |
| 11.02.2025 | 84,29 | 84,29 | 84,29 | 84,29 | -2,80% | - |
| 10.02.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -0,06% | - |
| 07.02.2025 | 86,77 | 86,77 | 86,77 | 86,77 | 2,01% | - |
| 06.02.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 2,98% | - |
| 05.02.2025 | 82,60 | 82,60 | 82,60 | 82,60 | 1,47% | - |
| 04.02.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -2,46% | - |
| 03.02.2025 | 83,45 | 83,45 | 83,45 | 83,45 | -2,40% | - |
| 31.01.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 2,67% | - |
| 30.01.2025 | 83,28 | 83,28 | 83,28 | 83,28 | -2,08% | - |
| 29.01.2025 | 85,05 | 85,05 | 85,05 | 85,05 | -2,51% | - |
| 28.01.2025 | 87,24 | 87,24 | 87,24 | 87,24 | -1,31% | - |
| 27.01.2025 | 86,90 | 88,40 | 86,90 | 88,40 | 1,80% | 60,00 |
| 24.01.2025 | 86,84 | 86,84 | 86,84 | 86,84 | -1,53% | - |
| 23.01.2025 | 88,19 | 88,19 | 88,19 | 88,19 | 0,01% | - |
| 22.01.2025 | 88,18 | 88,18 | 88,18 | 88,18 | 2,27% | - |
| 21.01.2025 | 86,22 | 86,22 | 86,22 | 86,22 | -1,12% | - |
| 20.01.2025 | 86,56 | 87,20 | 86,56 | 87,20 | 3,54% | 75,00 |
| 17.01.2025 | 84,22 | 84,22 | 84,22 | 84,22 | -0,93% | - |
| 16.01.2025 | 85,01 | 85,01 | 85,01 | 85,01 | 3,92% | - |
| 15.01.2025 | 80,77 | 81,80 | 80,77 | 81,80 | 5,49% | 108,00 |
| 14.01.2025 | 77,54 | 77,54 | 77,54 | 77,54 | 1,81% | - |
| 13.01.2025 | 76,16 | 76,16 | 76,16 | 76,16 | -2,30% | - |
| 10.01.2025 | 77,95 | 77,95 | 77,95 | 77,95 | 0,14% | - |
| 09.01.2025 | 77,84 | 77,84 | 77,84 | 77,84 | -0,85% | - |
| 08.01.2025 | 78,51 | 78,51 | 78,51 | 78,51 | -1,80% | - |
| 07.01.2025 | 79,95 | 79,95 | 79,95 | 79,95 | -1,71% | - |
| 06.01.2025 | 81,34 | 81,34 | 81,34 | 81,34 | 1,24% | - |
| 03.01.2025 | 80,34 | 80,34 | 80,34 | 80,34 | 0,09% | - |
| 02.01.2025 | 80,27 | 80,27 | 80,27 | 80,27 | 0,92% | - |
| 30.12.2024 | 79,54 | 79,54 | 79,54 | 79,54 | -1,55% | - |
| 27.12.2024 | 80,79 | 80,79 | 80,79 | 80,79 | -0,09% | - |
| 23.12.2024 | 80,86 | 80,86 | 80,86 | 80,86 | 1,89% | - |
| 20.12.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -1,10% | - |
| 19.12.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -4,13% | - |
| 18.12.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -2,72% | - |
| 17.12.2024 | 86,04 | 86,04 | 86,04 | 86,04 | 1,37% | - |
| 16.12.2024 | 84,88 | 84,88 | 84,88 | 84,88 | -1,19% | - |
| 13.12.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 0,12% | - |
| 12.12.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 0,69% | - |
| 11.12.2024 | 85,21 | 85,21 | 85,21 | 85,21 | -1,24% | - |
| 10.12.2024 | 86,28 | 86,28 | 86,28 | 86,28 | -2,30% | - |
| 09.12.2024 | 88,31 | 88,31 | 88,31 | 88,31 | 2,22% | - |
| 06.12.2024 | 86,39 | 86,39 | 86,39 | 86,39 | -0,94% | - |
| 05.12.2024 | 87,21 | 87,21 | 87,21 | 87,21 | -0,82% | - |
| 04.12.2024 | 87,93 | 87,93 | 87,93 | 87,93 | -0,35% | - |
| 03.12.2024 | 88,24 | 88,24 | 88,24 | 88,24 | -0,24% | - |
| 02.12.2024 | 88,45 | 88,45 | 88,45 | 88,45 | 0,37% | - |
| 29.11.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -0,10% | - |
| 28.11.2024 | 88,21 | 88,21 | 88,21 | 88,21 | -1,13% | - |
| 27.11.2024 | 89,22 | 89,22 | 89,22 | 89,22 | -1,75% | - |
| 26.11.2024 | 90,81 | 90,81 | 90,81 | 90,81 | 1,66% | - |
| 25.11.2024 | 89,33 | 89,33 | 89,33 | 89,33 | 2,40% | - |
| 22.11.2024 | 87,24 | 87,24 | 87,24 | 87,24 | -1,00% | - |
| 21.11.2024 | 84,55 | 88,35 | 84,04 | 88,12 | 4,99% | - |
| 20.11.2024 | 83,93 | 83,93 | 83,93 | 83,93 | 0,13% | - |
| 19.11.2024 | 83,82 | 83,82 | 83,82 | 83,82 | -1,72% | - |
| 18.11.2024 | 85,29 | 85,29 | 85,29 | 85,29 | -0,64% | - |
| 15.11.2024 | 85,84 | 85,84 | 85,84 | 85,84 | -1,73% | - |
| 14.11.2024 | 87,35 | 87,35 | 87,35 | 87,35 | 0,59% | - |
| 13.11.2024 | 86,84 | 86,84 | 86,84 | 86,84 | -0,53% | - |
| 12.11.2024 | 87,21 | 87,33 | 87,21 | 87,30 | 4,59% | 120,00 |
| 11.11.2024 | 83,47 | 83,47 | 83,47 | 83,47 | 0,19% | - |
| 08.11.2024 | 83,31 | 83,31 | 83,31 | 83,31 | -6,41% | - |
| 07.11.2024 | 89,02 | 89,02 | 89,02 | 89,02 | 9,66% | - |
| 06.11.2024 | 81,18 | 81,18 | 81,18 | 81,18 | 7,62% | - |
| 05.11.2024 | 75,43 | 75,43 | 75,43 | 75,43 | -0,75% | - |
| 04.11.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -0,26% | - |
| 01.11.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -0,94% | - |
| 31.10.2024 | 76,92 | 76,92 | 76,92 | 76,92 | -0,31% | - |
| 30.10.2024 | 77,16 | 77,16 | 77,16 | 77,16 | -1,06% | - |
| 29.10.2024 | 77,99 | 77,99 | 77,99 | 77,99 | 2,69% | - |
| 28.10.2024 | 75,95 | 75,95 | 75,95 | 75,95 | -1,36% | - |
| 25.10.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 1,66% | - |
| 24.10.2024 | 75,74 | 75,74 | 75,74 | 75,74 | 0,00% | - |
| 23.10.2024 | 75,55 | 75,75 | 75,55 | 75,74 | 2,57% | 195,00 |
| 22.10.2024 | 73,84 | 73,84 | 73,84 | 73,84 | -3,60% | - |
| 21.10.2024 | 78,33 | 78,33 | 76,60 | 76,60 | -6,01% | 30,00 |
| 18.10.2024 | 81,99 | 81,99 | 81,50 | 81,50 | -2,85% | 60,00 |
| 17.10.2024 | 83,89 | 83,89 | 83,89 | 83,89 | 1,13% | - |
| 16.10.2024 | 82,95 | 82,95 | 82,95 | 82,95 | 2,24% | - |
| 15.10.2024 | 81,13 | 81,13 | 81,13 | 81,13 | 0,58% | - |
| 14.10.2024 | 80,66 | 80,66 | 80,66 | 80,66 | 3,90% | - |
| 11.10.2024 | 77,63 | 77,63 | 77,63 | 77,63 | -0,73% | - |
| 10.10.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 3,21% | - |
| 09.10.2024 | 75,77 | 75,77 | 75,77 | 75,77 | -0,32% | - |
| 08.10.2024 | 76,01 | 76,01 | 76,01 | 76,01 | -0,58% | - |
| 07.10.2024 | 76,45 | 76,45 | 76,45 | 76,45 | 2,42% | - |
| 04.10.2024 | 74,64 | 74,64 | 74,64 | 74,64 | -0,09% | - |
| 03.10.2024 | 74,71 | 74,71 | 74,71 | 74,71 | -0,44% | - |
| 02.10.2024 | 75,04 | 75,04 | 75,04 | 75,04 | -2,70% | - |
| 01.10.2024 | 77,12 | 77,12 | 77,12 | 77,12 | 1,26% | - |
| 30.09.2024 | 76,16 | 76,16 | 76,16 | 76,16 | 0,11% | - |