70,250€
0,31%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,29 | 70,49 | 68,25 | 70,10 | 2,68% | - |
| 04.05.2026 | 68,50 | 69,42 | 68,12 | 68,27 | -1,95% | - |
| 30.04.2026 | 67,50 | 69,93 | 67,50 | 69,63 | 2,56% | - |
| 29.04.2026 | 68,50 | 69,27 | 67,71 | 67,89 | -1,14% | - |
| 28.04.2026 | 69,00 | 70,09 | 68,43 | 68,67 | -0,59% | - |
| 27.04.2026 | 67,50 | 69,87 | 67,25 | 69,08 | 1,93% | - |
| 24.04.2026 | 68,00 | 68,26 | 66,96 | 67,77 | -0,78% | - |
| 23.04.2026 | 66,50 | 68,42 | 66,26 | 68,30 | 2,18% | - |
| 22.04.2026 | 67,50 | 68,87 | 64,53 | 66,84 | 0,12% | - |
| 21.04.2026 | 67,91 | 68,30 | 66,31 | 66,76 | -0,93% | 141,00 |
| 20.04.2026 | 67,00 | 68,15 | 66,49 | 67,39 | -0,16% | - |
| 17.04.2026 | 65,75 | 68,92 | 65,75 | 67,50 | 2,90% | 99,00 |
| 16.04.2026 | 66,50 | 66,84 | 65,48 | 65,60 | -1,35% | - |
| 15.04.2026 | 65,50 | 67,16 | 65,50 | 66,50 | 1,13% | - |
| 14.04.2026 | 66,25 | 66,33 | 64,70 | 65,76 | 0,20% | - |
| 13.04.2026 | 64,57 | 65,63 | 63,75 | 65,63 | 0,85% | 171,00 |
| 10.04.2026 | 65,50 | 65,75 | 64,41 | 65,08 | -0,77% | - |
| 09.04.2026 | 64,25 | 65,95 | 63,25 | 65,59 | 2,11% | - |
| 08.04.2026 | 63,25 | 65,99 | 62,75 | 64,23 | 3,18% | 2.600,00 |
| 07.04.2026 | 63,00 | 65,75 | 61,50 | 62,25 | -0,37% | - |
| 02.04.2026 | 62,00 | 62,98 | 60,88 | 62,48 | 0,06% | - |
| 01.04.2026 | 61,42 | 62,71 | 61,03 | 62,45 | 1,80% | - |
| 31.03.2026 | 59,79 | 61,59 | 59,61 | 61,34 | 3,59% | 84,00 |
| 30.03.2026 | 59,02 | 60,20 | 58,91 | 59,22 | 0,80% | - |
| 27.03.2026 | 60,95 | 60,99 | 58,63 | 58,75 | -3,68% | - |
| 26.03.2026 | 60,93 | 61,44 | 59,74 | 60,99 | -0,29% | - |
| 25.03.2026 | 60,52 | 61,52 | 60,03 | 61,17 | 1,23% | - |
| 24.03.2026 | 59,65 | 61,16 | 59,06 | 60,43 | 1,38% | - |
| 23.03.2026 | 57,57 | 60,18 | 57,39 | 59,61 | 2,31% | 458,00 |
| 20.03.2026 | 58,23 | 58,96 | 57,26 | 58,26 | -0,03% | - |
| 19.03.2026 | 58,22 | 58,40 | 56,53 | 58,28 | 0,46% | - |
| 18.03.2026 | 59,35 | 59,85 | 57,98 | 58,02 | -1,84% | - |
| 17.03.2026 | 58,65 | 59,43 | 58,55 | 59,11 | 0,60% | 90,00 |
| 16.03.2026 | 59,84 | 60,29 | 58,74 | 58,76 | -1,12% | - |
| 13.03.2026 | 59,39 | 60,18 | 59,20 | 59,42 | 0,27% | 190,00 |
| 12.03.2026 | 59,80 | 60,04 | 58,56 | 59,26 | -1,20% | - |
| 11.03.2026 | 62,23 | 62,38 | 59,98 | 59,98 | -3,75% | 59,00 |
| 10.03.2026 | 63,24 | 64,55 | 61,72 | 62,32 | -1,20% | 116,00 |
| 09.03.2026 | 62,86 | 63,97 | 61,59 | 63,08 | -0,79% | 190,00 |
| 06.03.2026 | 69,65 | 69,75 | 58,89 | 63,58 | -8,42% | 150,00 |
| 05.03.2026 | 70,09 | 70,80 | 69,12 | 69,43 | -0,96% | - |
| 04.03.2026 | 68,18 | 70,19 | 67,79 | 70,10 | 2,40% | - |
| 03.03.2026 | 69,19 | 70,11 | 67,23 | 68,46 | -1,70% | - |
| 02.03.2026 | 67,80 | 70,76 | 66,50 | 69,65 | 2,69% | 17,00 |
| 27.02.2026 | 75,91 | 76,05 | 67,51 | 67,82 | -10,87% | 40,00 |
| 26.02.2026 | 75,10 | 77,01 | 74,53 | 76,09 | 0,79% | - |
| 25.02.2026 | 74,72 | 75,81 | 74,65 | 75,50 | 0,88% | - |
| 24.02.2026 | 74,52 | 75,22 | 73,52 | 74,84 | 0,48% | - |
| 23.02.2026 | 78,54 | 78,99 | 74,17 | 74,48 | -5,98% | 20,00 |
| 20.02.2026 | 77,31 | 79,25 | 76,15 | 79,21 | 2,35% | 98,00 |
| 19.02.2026 | 80,60 | 80,80 | 76,79 | 77,40 | -3,98% | - |
| 18.02.2026 | 79,97 | 81,66 | 79,73 | 80,61 | 0,88% | - |
| 17.02.2026 | 78,47 | 80,35 | 78,43 | 79,90 | 1,51% | - |
| 16.02.2026 | 78,70 | 78,97 | 78,62 | 78,71 | 0,32% | - |
| 13.02.2026 | 79,35 | 79,74 | 77,95 | 78,46 | -1,41% | 440,00 |
| 12.02.2026 | 80,13 | 81,21 | 77,38 | 79,58 | -0,49% | - |
| 11.02.2026 | 79,81 | 81,43 | 78,64 | 79,97 | 0,11% | - |
| 10.02.2026 | 80,67 | 81,34 | 78,26 | 79,88 | -0,99% | - |
| 09.02.2026 | 79,83 | 81,36 | 78,92 | 80,68 | 1,03% | - |
| 06.02.2026 | 77,12 | 80,07 | 77,12 | 79,86 | 3,74% | - |
| 05.02.2026 | 78,07 | 78,62 | 75,64 | 76,98 | -1,74% | - |
| 04.02.2026 | 77,43 | 79,06 | 77,09 | 78,34 | 1,38% | 84,00 |
| 03.02.2026 | 75,99 | 78,55 | 74,25 | 77,27 | 1,55% | - |
| 02.02.2026 | 74,52 | 76,93 | 74,37 | 76,09 | 1,28% | - |
| 30.01.2026 | 75,11 | 76,13 | 74,08 | 75,13 | -0,31% | - |
| 29.01.2026 | 73,95 | 75,52 | 73,38 | 75,36 | 1,37% | - |
| 28.01.2026 | 74,08 | 75,72 | 73,41 | 74,34 | 0,04% | - |
| 27.01.2026 | 74,21 | 76,92 | 72,45 | 74,31 | -0,03% | 1.840,00 |
| 26.01.2026 | 73,31 | 74,73 | 73,07 | 74,33 | 1,23% | - |
| 23.01.2026 | 77,41 | 77,47 | 73,35 | 73,43 | -4,91% | - |
| 22.01.2026 | 77,67 | 78,81 | 76,93 | 77,22 | -0,60% | - |
| 21.01.2026 | 73,31 | 78,27 | 73,02 | 77,69 | 6,21% | 15,00 |
| 20.01.2026 | 74,86 | 75,27 | 73,08 | 73,15 | -2,84% | - |
| 19.01.2026 | 75,37 | 75,56 | 75,21 | 75,29 | -1,22% | - |
| 16.01.2026 | 77,50 | 77,64 | 76,16 | 76,22 | -1,45% | 672,00 |
| 15.01.2026 | 75,83 | 78,23 | 75,81 | 77,34 | 2,03% | - |
| 14.01.2026 | 74,96 | 76,30 | 74,50 | 75,80 | 0,91% | - |
| 13.01.2026 | 74,96 | 75,61 | 74,72 | 75,12 | 0,25% | - |
| 12.01.2026 | 76,86 | 76,86 | 74,31 | 74,93 | -3,22% | 18,00 |
| 09.01.2026 | 77,01 | 78,74 | 76,97 | 77,42 | 0,42% | - |
| 08.01.2026 | 75,02 | 77,93 | 74,98 | 77,10 | 2,31% | 36,00 |
| 07.01.2026 | 75,75 | 75,92 | 74,15 | 75,36 | -0,54% | - |
| 06.01.2026 | 74,37 | 75,80 | 73,94 | 75,77 | 1,77% | 58,00 |
| 05.01.2026 | 73,23 | 75,12 | 72,91 | 74,45 | 2,11% | - |
| 02.01.2026 | 71,80 | 73,37 | 70,71 | 72,91 | 0,52% | 105,00 |
| 30.12.2025 | 72,41 | 72,56 | 72,40 | 72,53 | 0,07% | - |
| 29.12.2025 | 73,51 | 73,97 | 66,61 | 72,48 | -1,16% | 176,00 |
| 23.12.2025 | 74,56 | 74,76 | 73,32 | 73,33 | -1,82% | - |
| 22.12.2025 | 73,77 | 74,85 | 73,45 | 74,69 | 1,19% | 15,00 |
| 19.12.2025 | 73,88 | 74,22 | 73,59 | 73,81 | -0,18% | - |
| 18.12.2025 | 73,41 | 74,73 | 73,10 | 73,94 | 0,42% | - |
| 17.12.2025 | 73,66 | 74,37 | 72,67 | 73,63 | 0,53% | - |
| 16.12.2025 | 73,15 | 73,45 | 72,41 | 73,24 | -0,20% | - |
| 15.12.2025 | 74,86 | 75,30 | 73,24 | 73,39 | -1,67% | - |
| 12.12.2025 | 74,70 | 75,14 | 73,71 | 74,64 | -0,27% | - |
| 11.12.2025 | 73,99 | 75,99 | 73,37 | 74,84 | 0,75% | 182,00 |
| 10.12.2025 | 71,23 | 75,09 | 71,02 | 74,28 | 4,27% | - |
| 09.12.2025 | 72,36 | 73,55 | 71,04 | 71,24 | -1,78% | - |
| 08.12.2025 | 73,25 | 74,19 | 72,03 | 72,53 | -1,14% | 1.200,00 |
| 05.12.2025 | 73,09 | 74,26 | 72,38 | 73,37 | 0,33% | 39,00 |