59,300€
-0,69%
Echtzeit-Aktienkurs Western Alliance Bancorporation
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 59,76 | 60,52 | 59,01 | 59,25 | -0,77% | - |
| 17.05.2024 | 59,37 | 60,13 | 59,28 | 59,71 | 0,62% | - |
| 16.05.2024 | 59,53 | 60,11 | 58,80 | 59,34 | -0,54% | - |
| 15.05.2024 | 59,11 | 60,42 | 58,69 | 59,66 | 1,00% | - |
| 14.05.2024 | 58,51 | 59,17 | 58,32 | 59,07 | 1,01% | - |
| 13.05.2024 | 59,23 | 59,95 | 58,45 | 58,48 | -1,25% | - |
| 10.05.2024 | 59,08 | 59,52 | 58,39 | 59,22 | 0,04% | - |
| 09.05.2024 | 59,03 | 59,20 | 57,93 | 59,20 | 1,03% | - |
| 08.05.2024 | 57,79 | 58,68 | 57,20 | 58,59 | 1,33% | - |
| 07.05.2024 | 57,97 | 58,78 | 57,76 | 57,82 | -0,26% | 509,00 |
| 06.05.2024 | 56,87 | 59,03 | 56,87 | 57,97 | 1,82% | - |
| 03.05.2024 | 53,66 | 58,25 | 53,66 | 56,94 | 2,07% | - |
| 02.05.2024 | 53,28 | 55,91 | 53,28 | 55,78 | 4,61% | - |
| 30.04.2024 | 53,83 | 54,72 | 53,21 | 53,32 | -1,82% | 20,00 |
| 29.04.2024 | 54,69 | 55,46 | 54,16 | 54,31 | -1,11% | - |
| 26.04.2024 | 54,68 | 55,66 | 54,61 | 54,92 | 0,29% | - |
| 25.04.2024 | 55,44 | 55,44 | 54,02 | 54,76 | -1,51% | - |
| 24.04.2024 | 55,90 | 56,46 | 54,89 | 55,60 | -0,39% | - |
| 23.04.2024 | 55,08 | 56,59 | 54,51 | 55,82 | 1,25% | - |
| 22.04.2024 | 53,90 | 55,56 | 53,90 | 55,13 | 2,41% | - |
| 19.04.2024 | 51,51 | 55,33 | 50,58 | 53,84 | 2,92% | - |
| 18.04.2024 | 52,15 | 53,41 | 50,98 | 52,31 | 0,77% | - |
| 17.04.2024 | 52,03 | 53,52 | 51,60 | 51,91 | -0,22% | - |
| 16.04.2024 | 52,86 | 53,18 | 51,28 | 52,03 | -1,62% | - |
| 15.04.2024 | 53,25 | 54,44 | 52,01 | 52,88 | -0,51% | - |
| 12.04.2024 | 53,57 | 53,99 | 52,82 | 53,15 | -0,47% | - |
| 11.04.2024 | 53,36 | 54,04 | 52,99 | 53,40 | 0,07% | - |
| 10.04.2024 | 56,07 | 56,26 | 53,10 | 53,36 | -5,02% | - |
| 09.04.2024 | 56,46 | 56,63 | 55,45 | 56,18 | -0,57% | - |
| 08.04.2024 | 55,38 | 56,67 | 54,90 | 56,50 | 2,39% | - |
| 05.04.2024 | 55,43 | 56,02 | 55,04 | 55,18 | -0,72% | - |
| 04.04.2024 | 56,11 | 57,56 | 55,26 | 55,58 | -1,32% | - |
| 03.04.2024 | 56,84 | 57,03 | 55,96 | 56,33 | -0,91% | - |
| 02.04.2024 | 58,04 | 58,25 | 56,19 | 56,85 | -4,46% | - |
| 28.03.2024 | 59,50 | 59,75 | 59,00 | 59,50 | 0,85% | - |
| 27.03.2024 | 56,50 | 59,25 | 56,50 | 59,00 | 3,51% | - |
| 26.03.2024 | 57,00 | 57,50 | 56,50 | 57,00 | 0,00% | - |
| 25.03.2024 | 57,00 | 58,25 | 56,75 | 57,00 | -0,87% | - |
| 22.03.2024 | 58,75 | 59,25 | 57,25 | 57,50 | -1,71% | - |
| 21.03.2024 | 56,50 | 59,25 | 56,25 | 58,50 | 3,08% | - |
| 20.03.2024 | 53,75 | 57,00 | 53,00 | 56,75 | 5,09% | 300,00 |
| 19.03.2024 | 53,25 | 54,00 | 52,75 | 54,00 | 0,93% | - |
| 18.03.2024 | 53,25 | 53,75 | 52,25 | 53,50 | 0,94% | - |
| 15.03.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 0,47% | - |
| 14.03.2024 | 53,75 | 54,50 | 52,25 | 52,75 | -1,86% | - |
| 13.03.2024 | 53,75 | 55,00 | 53,25 | 53,75 | 0,00% | - |
| 12.03.2024 | 54,25 | 54,50 | 53,00 | 53,75 | -0,92% | - |
| 11.03.2024 | 55,25 | 56,00 | 53,75 | 54,25 | -1,81% | - |
| 08.03.2024 | 55,00 | 57,00 | 54,75 | 55,25 | 0,91% | - |
| 07.03.2024 | 55,25 | 58,25 | 54,25 | 54,75 | -0,90% | - |
| 06.03.2024 | 55,00 | 56,50 | 52,25 | 55,25 | 1,38% | - |
| 05.03.2024 | 51,00 | 55,25 | 50,25 | 54,50 | 6,86% | - |
| 04.03.2024 | 51,75 | 53,00 | 50,15 | 51,00 | -1,92% | - |
| 01.03.2024 | 52,25 | 53,25 | 51,25 | 52,00 | -1,42% | - |
| 29.02.2024 | 52,75 | 55,25 | 52,75 | 52,75 | 0,00% | - |
| 28.02.2024 | 54,25 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 27.02.2024 | 53,25 | 55,25 | 53,00 | 54,25 | 1,88% | - |
| 26.02.2024 | 54,50 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 23.02.2024 | 54,25 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 22.02.2024 | 54,25 | 56,00 | 53,75 | 54,25 | 0,00% | 133,00 |
| 21.02.2024 | 55,75 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 20.02.2024 | 56,50 | 56,50 | 55,25 | 55,75 | -1,33% | - |
| 19.02.2024 | 56,50 | 56,50 | 56,25 | 56,50 | -0,44% | - |
| 16.02.2024 | 57,75 | 58,00 | 56,25 | 56,75 | -2,58% | - |
| 15.02.2024 | 56,00 | 59,00 | 55,50 | 58,25 | 3,56% | - |
| 14.02.2024 | 55,25 | 57,00 | 54,75 | 56,25 | 1,81% | - |
| 13.02.2024 | 58,25 | 58,25 | 54,25 | 55,25 | -5,15% | - |
| 12.02.2024 | 57,75 | 59,50 | 56,75 | 58,25 | 2,64% | - |
| 09.02.2024 | 54,75 | 57,25 | 54,00 | 56,75 | 3,65% | - |
| 08.02.2024 | 53,75 | 55,25 | 53,00 | 54,75 | 2,34% | - |
| 07.02.2024 | 53,75 | 54,75 | 51,25 | 53,50 | -0,47% | - |
| 06.02.2024 | 55,00 | 55,75 | 52,75 | 53,75 | -2,71% | - |
| 05.02.2024 | 55,50 | 56,00 | 54,25 | 55,25 | -0,90% | - |
| 02.02.2024 | 54,75 | 56,25 | 52,75 | 55,75 | 2,29% | - |
| 01.02.2024 | 59,00 | 60,50 | 51,25 | 54,50 | -8,02% | 38,00 |
| 31.01.2024 | 63,75 | 63,75 | 58,00 | 59,25 | -6,32% | - |
| 30.01.2024 | 64,75 | 64,75 | 62,25 | 63,25 | -2,32% | 770,00 |
| 29.01.2024 | 61,75 | 64,75 | 61,75 | 64,75 | 3,60% | - |
| 26.01.2024 | 60,25 | 63,00 | 59,50 | 62,50 | 3,73% | - |
| 25.01.2024 | 61,75 | 62,00 | 58,00 | 60,25 | -0,82% | - |
| 24.01.2024 | 60,25 | 61,75 | 59,75 | 60,75 | 0,00% | - |
| 23.01.2024 | 60,75 | 61,50 | 60,00 | 60,75 | 0,00% | - |
| 22.01.2024 | 59,25 | 61,25 | 59,25 | 60,75 | 1,67% | - |
| 19.01.2024 | 57,25 | 59,75 | 56,50 | 59,75 | 4,37% | - |
| 18.01.2024 | 57,25 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 17.01.2024 | 57,25 | 57,50 | 56,00 | 57,25 | 0,00% | - |
| 16.01.2024 | 56,50 | 57,75 | 55,75 | 57,25 | 1,33% | - |
| 15.01.2024 | 57,25 | 57,25 | 56,25 | 56,50 | -0,44% | - |
| 12.01.2024 | 58,25 | 59,00 | 56,25 | 56,75 | -2,58% | - |
| 11.01.2024 | 58,75 | 59,00 | 56,50 | 58,25 | -0,85% | - |
| 10.01.2024 | 58,25 | 58,75 | 57,50 | 58,75 | 1,29% | - |
| 09.01.2024 | 59,25 | 59,25 | 57,50 | 58,00 | -2,11% | - |
| 08.01.2024 | 57,75 | 59,25 | 57,00 | 59,25 | 2,60% | - |
| 05.01.2024 | 57,00 | 58,75 | 56,25 | 57,75 | 1,76% | - |
| 04.01.2024 | 57,00 | 57,75 | 56,50 | 56,75 | 0,44% | 16,00 |
| 03.01.2024 | 59,25 | 59,25 | 56,50 | 56,50 | -4,24% | - |
| 02.01.2024 | 60,50 | 60,75 | 58,75 | 59,00 | -2,48% | - |
| 29.12.2023 | 60,75 | 60,75 | 60,50 | 60,50 | -0,41% | - |
| 28.12.2023 | 59,75 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 27.12.2023 | 59,75 | 61,00 | 59,75 | 60,25 | 0,84% | 8,00 |