84,760$
2,29%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,24 | 85,43 | 82,01 | 84,62 | 2,12% | 3.543.429,00 |
| 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 | 90,71 | 91,58 | 87,64 | 88,33 | -3,03% | 1.122.422,00 |
| 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% | 699.932,00 |
| 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 | 92,73 | 93,86 | 91,50 | 93,74 | 1,94% | 474.082,00 |
| 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 | 94,99 | 94,99 | 92,54 | 93,61 | 0,12% | 413.750,00 |
| 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 | 91,39 | 93,90 | 90,94 | 93,65 | 2,61% | 877.701,00 |
| 21.11.2024 | 90,15 | 92,66 | 89,57 | 91,27 | 2,36% | 142.272,00 |
| 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% | 1.000.731,00 |
| 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% | 1.049.806,00 |
| 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% | 1.035.011,00 |
| 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% | 4.721.123,00 |
| 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% | 1.590.009,00 |
| 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% | 1.302.710,00 |
| 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% | 1.150.102,00 |
| 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% | 823.516,00 |
| 26.09.2024 | 85,89 | 86,24 | 84,77 | 85,36 | 1,39% | 1.042.137,00 |
| 25.09.2024 | 85,34 | 85,34 | 83,85 | 84,19 | -0,78% | 947.738,00 |
| 24.09.2024 | 86,30 | 86,67 | 84,74 | 84,85 | -1,71% | 1.256.157,00 |
| 23.09.2024 | 87,80 | 88,27 | 85,55 | 86,33 | -1,55% | 1.365.402,00 |
| 20.09.2024 | 88,41 | 88,41 | 86,29 | 87,69 | -0,81% | 16.883.684,00 |
| 19.09.2024 | 86,97 | 88,92 | 86,25 | 88,41 | 4,20% | 2.975.584,00 |
| 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 |