93,230$
-1,09%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 93,42 | 94,78 | 92,54 | 93,20 | -1,12% | 1.840.509,00 |
| 12.02.2026 | 94,83 | 96,51 | 91,80 | 94,26 | -0,60% | 1.808.278,00 |
| 11.02.2026 | 96,05 | 96,87 | 93,50 | 94,83 | -0,09% | 837.020,00 |
| 10.02.2026 | 95,98 | 97,23 | 93,11 | 94,92 | -1,21% | 832.357,00 |
| 09.02.2026 | 94,22 | 96,99 | 93,98 | 96,08 | 1,79% | 964.615,00 |
| 06.02.2026 | 92,39 | 94,68 | 91,60 | 94,39 | 3,60% | 1.424.321,00 |
| 05.02.2026 | 91,66 | 93,00 | 89,16 | 91,11 | -1,14% | 1.020.989,00 |
| 04.02.2026 | 91,58 | 93,70 | 90,91 | 92,16 | 0,89% | 1.129.923,00 |
| 03.02.2026 | 89,50 | 92,71 | 87,70 | 91,35 | 1,90% | 1.476.788,00 |
| 02.02.2026 | 88,56 | 90,86 | 88,01 | 89,65 | 0,56% | 808.323,00 |
| 30.01.2026 | 90,27 | 90,67 | 87,93 | 89,15 | -1,18% | 992.476,00 |
| 29.01.2026 | 89,48 | 90,23 | 87,59 | 90,21 | 1,73% | 1.130.201,00 |
| 28.01.2026 | 88,38 | 90,24 | 88,01 | 88,68 | -0,86% | 1.178.958,00 |
| 27.01.2026 | 91,28 | 91,28 | 86,71 | 89,45 | 1,16% | 2.003.696,00 |
| 26.01.2026 | 87,09 | 88,83 | 86,79 | 88,42 | 1,63% | 1.152.650,00 |
| 23.01.2026 | 90,04 | 90,51 | 86,65 | 87,00 | -4,27% | 848.713,00 |
| 22.01.2026 | 91,39 | 92,55 | 90,35 | 90,88 | 0,17% | 582.212,00 |
| 21.01.2026 | 87,03 | 91,43 | 87,01 | 90,73 | 5,81% | 1.184.300,00 |
| 20.01.2026 | 86,67 | 88,24 | 85,62 | 85,75 | -2,96% | 998.940,00 |
| 16.01.2026 | 89,75 | 90,47 | 88,30 | 88,37 | -1,63% | 651.124,00 |
| 15.01.2026 | 88,93 | 90,77 | 88,62 | 89,83 | 1,71% | 721.812,00 |
| 14.01.2026 | 87,71 | 88,83 | 86,83 | 88,32 | 0,94% | 678.732,00 |
| 13.01.2026 | 87,58 | 88,15 | 87,03 | 87,50 | 0,05% | 560.675,00 |
| 12.01.2026 | 88,42 | 89,30 | 86,68 | 87,46 | -2,94% | 679.329,00 |
| 09.01.2026 | 90,16 | 91,56 | 89,90 | 90,11 | 0,43% | 863.363,00 |
| 08.01.2026 | 87,81 | 90,70 | 87,58 | 89,72 | 2,07% | 1.064.605,00 |
| 07.01.2026 | 88,71 | 88,83 | 86,67 | 87,90 | -0,72% | 706.451,00 |
| 06.01.2026 | 86,68 | 88,64 | 86,38 | 88,54 | 1,41% | 977.012,00 |
| 05.01.2026 | 85,16 | 88,01 | 84,70 | 87,31 | 2,15% | 892.024,00 |
| 02.01.2026 | 84,17 | 85,99 | 82,86 | 85,47 | 1,67% | 626.061,00 |
| 31.12.2025 | 84,91 | 85,00 | 83,81 | 84,07 | -0,67% | 514.203,00 |
| 30.12.2025 | 85,38 | 85,55 | 84,51 | 84,64 | -0,83% | 443.785,00 |
| 29.12.2025 | 86,50 | 86,86 | 84,93 | 85,35 | -1,40% | 508.751,00 |
| 26.12.2025 | 86,56 | 86,90 | 85,89 | 86,56 | -0,10% | 451.099,00 |
| 24.12.2025 | 86,92 | 86,92 | 85,89 | 86,65 | 0,09% | 281.485,00 |
| 23.12.2025 | 87,83 | 88,09 | 86,49 | 86,57 | -1,47% | 785.787,00 |
| 22.12.2025 | 86,79 | 88,00 | 86,79 | 87,86 | 1,74% | 875.056,00 |
| 19.12.2025 | 86,28 | 87,29 | 86,07 | 86,36 | -0,51% | 2.197.301,00 |
| 18.12.2025 | 86,88 | 87,78 | 85,68 | 86,80 | 0,68% | 1.236.562,00 |
| 17.12.2025 | 86,17 | 87,40 | 85,32 | 86,21 | 0,01% | 717.974,00 |
| 16.12.2025 | 86,41 | 86,41 | 85,14 | 86,20 | 0,02% | 816.930,00 |
| 15.12.2025 | 88,00 | 88,63 | 86,01 | 86,18 | -1,61% | 962.341,00 |
| 12.12.2025 | 88,39 | 88,39 | 86,49 | 87,59 | 0,11% | 1.069.103,00 |
| 11.12.2025 | 87,00 | 89,23 | 86,48 | 87,49 | 0,77% | 1.338.403,00 |
| 10.12.2025 | 83,24 | 87,84 | 83,19 | 86,82 | 4,78% | 1.069.473,00 |
| 09.12.2025 | 84,43 | 85,55 | 82,55 | 82,86 | -1,64% | 1.028.334,00 |
| 08.12.2025 | 85,01 | 86,38 | 83,81 | 84,24 | -1,31% | 966.844,00 |
| 05.12.2025 | 84,37 | 86,50 | 84,37 | 85,36 | 0,22% | 728.473,00 |
| 04.12.2025 | 84,69 | 85,89 | 84,65 | 85,17 | 0,31% | 558.143,00 |
| 03.12.2025 | 81,93 | 84,98 | 81,63 | 84,91 | 3,88% | 820.083,00 |
| 02.12.2025 | 82,57 | 82,93 | 81,63 | 81,74 | -0,39% | 545.369,00 |
| 01.12.2025 | 81,16 | 82,77 | 80,84 | 82,06 | 0,65% | 790.176,00 |
| 28.11.2025 | 81,53 | 81,94 | 80,88 | 81,53 | 0,53% | 294.070,00 |
| 26.11.2025 | 80,37 | 82,51 | 80,01 | 81,10 | 0,06% | 816.164,00 |
| 25.11.2025 | 79,85 | 82,04 | 79,49 | 81,05 | 2,36% | 1.173.551,00 |
| 24.11.2025 | 79,63 | 79,63 | 78,31 | 79,18 | 0,06% | 611.487,00 |
| 21.11.2025 | 76,47 | 80,09 | 76,26 | 79,13 | 4,19% | 1.131.226,00 |
| 20.11.2025 | 76,46 | 78,07 | 75,13 | 75,95 | 0,54% | 1.126.767,00 |
| 19.11.2025 | 74,30 | 75,60 | 73,96 | 75,54 | 2,12% | 782.726,00 |
| 18.11.2025 | 73,30 | 75,30 | 73,25 | 73,97 | 0,15% | 1.041.998,00 |
| 17.11.2025 | 78,19 | 78,50 | 73,24 | 73,86 | -5,50% | 982.160,00 |
| 14.11.2025 | 77,45 | 78,45 | 76,85 | 78,16 | -0,03% | 613.360,00 |
| 13.11.2025 | 79,70 | 80,46 | 77,84 | 78,18 | -2,80% | 606.407,00 |
| 12.11.2025 | 80,10 | 81,71 | 79,90 | 80,43 | 0,60% | 617.428,00 |
| 11.11.2025 | 79,01 | 80,60 | 78,82 | 79,95 | 0,43% | 560.996,00 |
| 10.11.2025 | 80,67 | 81,15 | 78,97 | 79,61 | -0,48% | 660.784,00 |
| 07.11.2025 | 78,00 | 80,02 | 77,34 | 79,99 | 1,66% | 840.043,00 |
| 06.11.2025 | 78,99 | 79,54 | 77,70 | 78,68 | 0,20% | 937.427,00 |
| 05.11.2025 | 77,62 | 79,59 | 77,18 | 78,52 | 1,38% | 1.374.774,00 |
| 04.11.2025 | 76,11 | 77,86 | 75,09 | 77,45 | 0,70% | 819.582,00 |
| 03.11.2025 | 77,00 | 77,00 | 75,02 | 76,91 | -0,57% | 1.030.895,00 |
| 31.10.2025 | 77,04 | 77,53 | 75,77 | 77,35 | 0,94% | 834.418,00 |
| 30.10.2025 | 75,90 | 77,80 | 75,68 | 76,63 | 0,67% | 826.882,00 |
| 29.10.2025 | 78,37 | 78,69 | 75,66 | 76,12 | -3,35% | 1.111.171,00 |
| 28.10.2025 | 78,98 | 79,71 | 78,00 | 78,76 | -0,71% | 739.535,00 |
| 27.10.2025 | 80,50 | 80,57 | 78,67 | 79,32 | 0,03% | 976.860,00 |
| 24.10.2025 | 78,22 | 79,57 | 77,75 | 79,30 | 2,87% | 954.608,00 |
| 23.10.2025 | 78,25 | 78,71 | 76,84 | 77,09 | -2,07% | 1.276.214,00 |
| 22.10.2025 | 79,09 | 79,52 | 76,43 | 78,72 | 3,24% | 2.304.033,00 |
| 21.10.2025 | 75,35 | 76,92 | 74,80 | 76,25 | 1,13% | 1.744.697,00 |
| 20.10.2025 | 73,10 | 75,58 | 72,60 | 75,40 | 4,03% | 1.832.567,00 |
| 17.10.2025 | 71,69 | 73,90 | 70,28 | 72,48 | 3,07% | 3.482.114,00 |
| 16.10.2025 | 73,70 | 74,82 | 68,61 | 70,32 | -10,81% | 7.660.214,00 |
| 15.10.2025 | 82,92 | 82,92 | 77,79 | 78,84 | -3,98% | 1.423.374,00 |
| 14.10.2025 | 77,89 | 82,98 | 77,81 | 82,11 | 4,13% | 1.337.839,00 |
| 13.10.2025 | 77,59 | 78,88 | 76,17 | 78,85 | 5,23% | 1.890.374,00 |
| 10.10.2025 | 79,74 | 79,74 | 74,61 | 74,93 | -5,78% | 2.967.286,00 |
| 09.10.2025 | 82,88 | 82,90 | 79,51 | 79,53 | -3,42% | 2.915.422,00 |
| 08.10.2025 | 86,72 | 87,09 | 81,46 | 82,35 | -4,24% | 3.250.957,00 |
| 07.10.2025 | 87,52 | 88,12 | 85,88 | 86,00 | -1,62% | 615.885,00 |
| 06.10.2025 | 87,66 | 89,23 | 86,42 | 87,42 | 0,92% | 816.132,00 |
| 03.10.2025 | 86,23 | 87,25 | 85,86 | 86,62 | 1,33% | 73.087,00 |
| 02.10.2025 | 86,06 | 86,31 | 84,05 | 85,48 | -0,62% | 1.198.887,00 |
| 01.10.2025 | 86,05 | 86,61 | 85,03 | 86,01 | -0,82% | 835.863,00 |
| 30.09.2025 | 87,30 | 87,70 | 84,87 | 86,72 | -0,45% | 816.632,00 |
| 29.09.2025 | 88,21 | 88,35 | 86,36 | 87,11 | -1,31% | 866.079,00 |
| 26.09.2025 | 88,88 | 89,09 | 86,68 | 88,27 | 0,02% | 1.090.438,00 |
| 25.09.2025 | 88,70 | 89,28 | 87,03 | 88,25 | -0,86% | 866.486,00 |
| 24.09.2025 | 90,05 | 90,63 | 88,38 | 89,02 | -0,68% | 565.164,00 |
| 23.09.2025 | 89,55 | 91,77 | 89,08 | 89,63 | 0,13% | 730.180,00 |