84,850$
1,96%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 83,62 | 86,84 | 82,32 | 84,85 | 1,96% | 2.186.731,00 |
| 17.09.2024 | 82,84 | 85,17 | 82,80 | 83,22 | 1,06% | 1.445.029,00 |
| 16.09.2024 | 81,76 | 83,00 | 81,15 | 82,35 | 0,54% | 1.202.156,00 |
| 13.09.2024 | 79,41 | 82,02 | 79,41 | 81,91 | 4,28% | 1.657.094,00 |
| 12.09.2024 | 78,65 | 79,62 | 78,02 | 78,55 | -0,18% | 1.204.560,00 |
| 11.09.2024 | 79,64 | 79,68 | 77,26 | 78,69 | -2,24% | 1.420.951,00 |
| 10.09.2024 | 81,58 | 82,15 | 78,13 | 80,49 | -1,29% | 1.373.665,00 |
| 09.09.2024 | 82,63 | 85,97 | 81,07 | 81,54 | 3,58% | 3.930.459,00 |
| 06.09.2024 | 79,90 | 80,24 | 77,73 | 78,72 | -1,01% | 1.006.099,00 |
| 05.09.2024 | 80,79 | 80,86 | 79,20 | 79,52 | -0,46% | 912.601,00 |
| 04.09.2024 | 79,53 | 80,62 | 78,97 | 79,89 | -0,54% | 733.029,00 |
| 03.09.2024 | 80,49 | 81,69 | 79,65 | 80,32 | -1,67% | 601.155,00 |
| 30.08.2024 | 80,99 | 81,73 | 79,83 | 81,68 | 1,66% | 747.242,00 |
| 29.08.2024 | 81,12 | 82,09 | 79,92 | 80,35 | -0,31% | 487.316,00 |
| 28.08.2024 | 80,16 | 81,56 | 80,15 | 80,60 | 0,20% | 721.240,00 |
| 27.08.2024 | 80,29 | 81,01 | 79,69 | 80,44 | -0,57% | 709.391,00 |
| 26.08.2024 | 82,68 | 83,23 | 80,78 | 80,90 | -1,46% | 719.008,00 |
| 23.08.2024 | 78,22 | 82,18 | 77,76 | 82,10 | 6,03% | 1.376.132,00 |
| 22.08.2024 | 77,31 | 78,44 | 77,08 | 77,43 | 0,12% | 565.411,00 |
| 21.08.2024 | 78,12 | 78,12 | 76,43 | 77,34 | -0,06% | 519.174,00 |
| 20.08.2024 | 78,61 | 78,63 | 77,32 | 77,39 | -2,26% | 401.668,00 |
| 19.08.2024 | 78,40 | 79,27 | 77,78 | 79,18 | 0,75% | 742.873,00 |
| 16.08.2024 | 76,24 | 79,03 | 76,24 | 78,59 | 2,03% | 1.059.377,00 |
| 15.08.2024 | 76,20 | 78,51 | 75,98 | 77,03 | 3,23% | 1.327.962,00 |
| 14.08.2024 | 74,77 | 74,85 | 73,63 | 74,62 | 0,17% | 740.817,00 |
| 13.08.2024 | 74,14 | 74,85 | 72,80 | 74,49 | 1,53% | 674.302,00 |
| 12.08.2024 | 74,89 | 76,04 | 73,15 | 73,37 | -1,03% | 549.455,00 |
| 09.08.2024 | 74,00 | 74,71 | 73,56 | 74,13 | 0,14% | 415.818,00 |
| 08.08.2024 | 74,23 | 74,50 | 72,84 | 74,03 | 1,51% | 715.843,00 |
| 07.08.2024 | 74,59 | 74,59 | 72,71 | 72,93 | -0,03% | 796.685,00 |
| 06.08.2024 | 73,33 | 74,91 | 72,47 | 72,95 | -0,50% | 1.089.381,00 |
| 05.08.2024 | 68,97 | 73,73 | 67,08 | 73,32 | 0,47% | 2.343.669,00 |
| 02.08.2024 | 73,80 | 74,01 | 70,61 | 72,98 | -4,36% | 1.928.185,00 |
| 01.08.2024 | 80,07 | 80,44 | 75,81 | 76,31 | -5,16% | 1.737.887,00 |
| 31.07.2024 | 80,50 | 82,48 | 79,24 | 80,46 | 0,02% | 893.352,00 |
| 30.07.2024 | 80,97 | 81,26 | 79,34 | 80,44 | 0,40% | 766.425,00 |
| 29.07.2024 | 81,99 | 82,36 | 79,27 | 80,12 | -1,56% | 907.807,00 |
| 26.07.2024 | 80,93 | 81,90 | 79,89 | 81,39 | 1,92% | 1.542.252,00 |
| 25.07.2024 | 76,52 | 81,15 | 76,19 | 79,86 | 4,27% | 2.475.189,00 |
| 24.07.2024 | 77,99 | 79,58 | 76,59 | 76,59 | -1,80% | 963.790,00 |
| 23.07.2024 | 76,66 | 78,83 | 76,17 | 77,99 | 1,04% | 829.137,00 |
| 22.07.2024 | 77,68 | 77,87 | 75,13 | 77,19 | 0,61% | 1.568.850,00 |
| 19.07.2024 | 72,60 | 78,27 | 72,29 | 76,72 | 7,93% | 3.265.238,00 |
| 18.07.2024 | 72,59 | 74,97 | 70,67 | 71,08 | -3,06% | 2.349.604,00 |
| 17.07.2024 | 72,01 | 74,63 | 71,63 | 73,32 | -0,53% | 1.817.730,00 |
| 16.07.2024 | 70,49 | 73,77 | 69,87 | 73,71 | 5,54% | 1.649.910,00 |
| 15.07.2024 | 68,43 | 70,69 | 68,19 | 69,84 | 3,76% | 1.630.891,00 |
| 12.07.2024 | 67,35 | 67,75 | 66,33 | 67,31 | 0,46% | 927.528,00 |
| 11.07.2024 | 65,31 | 67,35 | 64,46 | 67,00 | 5,05% | 1.324.770,00 |
| 10.07.2024 | 62,54 | 63,81 | 62,02 | 63,78 | 2,16% | 753.729,00 |
| 09.07.2024 | 61,10 | 62,58 | 60,26 | 62,43 | 2,09% | 1.231.951,00 |
| 08.07.2024 | 63,35 | 63,99 | 61,13 | 61,15 | -2,87% | 1.027.328,00 |
| 05.07.2024 | 63,67 | 64,45 | 62,53 | 62,96 | -1,55% | 988.723,00 |
| 03.07.2024 | 64,74 | 64,74 | 63,59 | 63,95 | -0,28% | 523.243,00 |
| 02.07.2024 | 62,30 | 64,45 | 62,30 | 64,13 | 2,44% | 923.264,00 |
| 01.07.2024 | 62,45 | 63,43 | 62,21 | 62,60 | -0,35% | 887.867,00 |
| 28.06.2024 | 61,39 | 63,33 | 61,39 | 62,82 | 3,12% | 1.641.594,00 |
| 27.06.2024 | 60,39 | 61,47 | 60,22 | 60,92 | 0,26% | 688.841,00 |
| 26.06.2024 | 59,71 | 60,84 | 59,66 | 60,76 | 0,76% | 479.626,00 |
| 25.06.2024 | 60,55 | 61,02 | 60,20 | 60,30 | -1,23% | 542.267,00 |
| 24.06.2024 | 59,70 | 62,00 | 59,50 | 61,05 | 3,47% | 851.303,00 |
| 21.06.2024 | 59,24 | 59,65 | 58,54 | 59,00 | -1,14% | 1.271.824,00 |
| 20.06.2024 | 59,28 | 59,87 | 58,91 | 59,68 | 0,34% | 575.937,00 |
| 18.06.2024 | 59,19 | 59,61 | 58,89 | 59,48 | -0,39% | 609.080,00 |
| 17.06.2024 | 58,66 | 59,73 | 57,76 | 59,71 | 1,95% | 829.360,00 |
| 14.06.2024 | 59,41 | 60,24 | 58,51 | 58,57 | -3,33% | 913.083,00 |
| 13.06.2024 | 60,77 | 61,16 | 60,21 | 60,59 | -0,77% | 628.027,00 |
| 12.06.2024 | 59,42 | 62,23 | 59,42 | 61,06 | 6,49% | 1.757.700,00 |
| 11.06.2024 | 57,42 | 57,83 | 56,70 | 57,34 | -1,00% | 1.159.322,00 |
| 10.06.2024 | 58,00 | 58,47 | 57,53 | 57,92 | -1,45% | 795.248,00 |
| 07.06.2024 | 58,04 | 59,50 | 57,75 | 58,77 | -0,32% | 661.342,00 |
| 06.06.2024 | 59,65 | 60,30 | 58,82 | 58,96 | -0,69% | 500.532,00 |
| 05.06.2024 | 60,75 | 60,75 | 59,35 | 59,37 | -0,45% | 922.866,00 |
| 04.06.2024 | 60,24 | 60,68 | 58,87 | 59,64 | -2,64% | 818.832,00 |
| 03.06.2024 | 63,47 | 63,50 | 60,64 | 61,26 | -2,81% | 971.269,00 |
| 31.05.2024 | 62,41 | 63,24 | 62,20 | 63,03 | 1,56% | 838.079,00 |
| 30.05.2024 | 62,48 | 62,83 | 61,85 | 62,06 | 1,07% | 494.157,00 |
| 29.05.2024 | 61,69 | 62,00 | 60,68 | 61,40 | -2,65% | 674.560,00 |
| 28.05.2024 | 63,16 | 63,47 | 62,33 | 63,07 | 0,17% | 745.206,00 |
| 24.05.2024 | 62,80 | 63,14 | 62,40 | 62,96 | 0,74% | 590.585,00 |
| 23.05.2024 | 64,90 | 64,90 | 62,28 | 62,50 | -2,89% | 844.165,00 |
| 22.05.2024 | 64,41 | 65,06 | 63,79 | 64,36 | -0,51% | 524.641,00 |
| 21.05.2024 | 64,22 | 65,31 | 64,19 | 64,69 | 0,48% | 715.244,00 |
| 20.05.2024 | 65,01 | 65,79 | 64,23 | 64,38 | -0,89% | 707.412,00 |
| 17.05.2024 | 64,80 | 65,36 | 64,44 | 64,96 | 0,79% | 532.075,00 |
| 16.05.2024 | 64,65 | 65,38 | 63,79 | 64,45 | -0,52% | 642.251,00 |
| 15.05.2024 | 64,75 | 65,65 | 64,00 | 64,79 | 1,30% | 855.708,00 |
| 14.05.2024 | 64,04 | 64,04 | 63,02 | 63,96 | 1,36% | 602.287,00 |
| 13.05.2024 | 64,27 | 64,80 | 63,04 | 63,10 | -1,02% | 701.760,00 |
| 10.05.2024 | 64,00 | 64,17 | 62,77 | 63,75 | 0,08% | 735.433,00 |
| 09.05.2024 | 62,75 | 63,83 | 62,30 | 63,70 | 1,14% | 685.181,00 |
| 08.05.2024 | 61,41 | 63,05 | 61,41 | 62,98 | 1,30% | 568.763,00 |
| 07.05.2024 | 62,67 | 63,42 | 62,08 | 62,17 | -0,42% | 561.814,00 |
| 06.05.2024 | 62,01 | 63,65 | 61,74 | 62,43 | 1,86% | 1.171.915,00 |
| 03.05.2024 | 61,81 | 62,81 | 60,92 | 61,29 | 2,22% | 1.066.725,00 |
| 02.05.2024 | 59,75 | 59,99 | 58,78 | 59,96 | 2,02% | 765.872,00 |
| 01.05.2024 | 57,54 | 60,63 | 56,77 | 58,77 | 3,41% | 1.076.387,00 |
| 30.04.2024 | 57,72 | 58,67 | 56,80 | 56,83 | -2,19% | 761.858,00 |
| 29.04.2024 | 58,92 | 59,19 | 58,05 | 58,10 | -0,99% | 744.303,00 |
| 26.04.2024 | 58,57 | 59,50 | 58,32 | 58,68 | 0,09% | 685.837,00 |