Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 89,70 | 93,49 | 0,00 | 91,56 | -2,95% | - |
| 25.02.2021 | 96,77 | 96,78 | 94,13 | 94,34 | -3,26% | - |
| 24.02.2021 | 95,23 | 97,86 | 95,07 | 97,52 | 4,10% | - |
| 23.02.2021 | 92,45 | 94,44 | 91,29 | 93,68 | 1,59% | - |
| 22.02.2021 | 89,75 | 93,34 | 89,21 | 92,21 | 4,56% | - |
| 19.02.2021 | 86,35 | 88,20 | 85,66 | 88,19 | 6,45% | - |
| 18.02.2021 | 82,45 | 83,46 | 81,38 | 82,85 | -0,05% | - |
| 17.02.2021 | 81,88 | 83,20 | 81,12 | 82,89 | 2,90% | - |
| 16.02.2021 | 80,22 | 81,06 | 79,78 | 80,56 | 2,92% | - |
| 12.02.2021 | 79,31 | 79,89 | 77,80 | 78,27 | 1,30% | - |
| 11.02.2021 | 77,74 | 77,95 | 76,10 | 77,27 | 0,70% | - |
| 10.02.2021 | 76,43 | 78,34 | 75,49 | 76,73 | 0,42% | - |
| 09.02.2021 | 75,53 | 76,79 | 75,35 | 76,41 | 0,80% | - |
| 08.02.2021 | 75,58 | 75,95 | 74,68 | 75,80 | 2,41% | - |
| 05.02.2021 | 73,90 | 74,96 | 73,62 | 74,02 | 0,69% | - |
| 04.02.2021 | 74,03 | 74,16 | 73,05 | 73,51 | 1,90% | - |
| 03.02.2021 | 71,80 | 72,37 | 70,66 | 72,14 | -0,33% | - |
| 02.02.2021 | 72,18 | 73,19 | 71,69 | 72,38 | 3,09% | - |
| 01.02.2021 | 68,82 | 70,43 | 68,40 | 70,21 | 2,87% | - |
| 29.01.2021 | 68,25 | 68,25 | 68,25 | 68,25 | -1,59% | - |
| 28.01.2021 | 69,40 | 69,40 | 69,26 | 69,36 | 1,29% | - |
| 27.01.2021 | 68,82 | 69,35 | 67,86 | 68,47 | -1,60% | - |
| 26.01.2021 | 70,95 | 71,11 | 68,68 | 69,58 | -1,70% | - |
| 25.01.2021 | 70,36 | 71,03 | 68,28 | 70,78 | -0,43% | - |
| 22.01.2021 | 70,69 | 71,62 | 69,49 | 71,09 | 2,54% | - |
| 21.01.2021 | 70,14 | 70,18 | 68,36 | 69,33 | -2,77% | - |
| 20.01.2021 | 70,94 | 71,60 | 70,64 | 71,30 | 1,05% | - |
| 19.01.2021 | 70,32 | 70,97 | 69,79 | 70,56 | 0,26% | - |
| 15.01.2021 | 70,85 | 71,79 | 70,16 | 70,38 | -2,80% | - |
| 14.01.2021 | 71,26 | 72,54 | 70,82 | 72,41 | 3,87% | - |
| 13.01.2021 | 69,10 | 70,05 | 68,18 | 69,72 | -0,40% | - |
| 12.01.2021 | 70,00 | 70,00 | 69,99 | 70,00 | 2,03% | - |
| 11.01.2021 | 67,43 | 68,75 | 67,40 | 68,61 | 2,83% | - |
| 08.01.2021 | 66,42 | 67,71 | 65,59 | 66,72 | -1,15% | - |
| 07.01.2021 | 68,28 | 68,35 | 66,84 | 67,49 | 2,38% | - |
| 06.01.2021 | 64,22 | 66,45 | 64,17 | 65,92 | 10,22% | - |
| 05.01.2021 | 59,32 | 60,57 | 58,99 | 59,81 | 1,18% | - |
| 04.01.2021 | 59,79 | 59,81 | 58,07 | 59,11 | -1,59% | - |
| 31.12.2020 | 59,84 | 60,44 | 59,84 | 60,06 | 0,09% | - |
| 30.12.2020 | 60,22 | 60,38 | 59,67 | 60,01 | 0,72% | - |
| 29.12.2020 | 59,60 | 59,79 | 59,06 | 59,58 | -1,44% | - |
| 28.12.2020 | 60,37 | 61,76 | 59,19 | 60,45 | 1,99% | - |
| 24.12.2020 | 59,59 | 60,12 | 59,21 | 59,27 | -2,15% | - |
| 23.12.2020 | 60,11 | 61,20 | 60,10 | 60,57 | 2,71% | - |
| 22.12.2020 | 59,39 | 59,39 | 58,84 | 58,97 | -0,15% | - |
| 21.12.2020 | 58,27 | 59,28 | 58,23 | 59,06 | 0,72% | - |
| 18.12.2020 | 58,42 | 58,79 | 57,97 | 58,64 | -0,53% | - |
| 17.12.2020 | 58,98 | 59,54 | 58,46 | 58,96 | -1,10% | - |
| 16.12.2020 | 59,65 | 59,88 | 58,82 | 59,61 | 0,01% | - |
| 15.12.2020 | 58,77 | 60,03 | 58,54 | 59,61 | 1,93% | - |
| 14.12.2020 | 59,00 | 59,12 | 58,18 | 58,48 | 0,33% | - |
| 11.12.2020 | 58,50 | 59,35 | 57,65 | 58,28 | -0,42% | - |
| 10.12.2020 | 56,55 | 66,08 | 54,55 | 58,53 | 3,07% | - |
| 09.12.2020 | 56,39 | 57,00 | 55,79 | 56,78 | 2,06% | - |
| 08.12.2020 | 55,44 | 56,15 | 54,52 | 55,64 | -0,28% | - |
| 07.12.2020 | 55,79 | 55,89 | 55,79 | 55,79 | -5,80% | - |
| 04.12.2020 | 54,83 | 67,52 | 54,28 | 59,23 | 8,99% | - |
| 03.12.2020 | 54,43 | 55,03 | 54,14 | 54,34 | -7,35% | - |
| 02.12.2020 | 53,00 | 59,18 | 52,80 | 58,65 | 12,40% | - |
| 01.12.2020 | 52,71 | 52,82 | 51,35 | 52,18 | 1,93% | - |
| 30.11.2020 | 53,16 | 53,71 | 51,16 | 51,19 | -5,70% | - |
| 27.11.2020 | 54,04 | 55,75 | 53,63 | 54,29 | -1,29% | - |
| 25.11.2020 | 54,82 | 55,61 | 54,61 | 55,00 | -1,93% | - |
| 24.11.2020 | 56,16 | 56,32 | 55,40 | 56,08 | 6,08% | - |
| 23.11.2020 | 53,33 | 53,86 | 52,83 | 52,87 | -0,84% | - |
| 20.11.2020 | 53,56 | 53,73 | 53,03 | 53,32 | -0,48% | - |
| 19.11.2020 | 52,88 | 54,74 | 52,71 | 53,57 | 0,18% | - |
| 18.11.2020 | 54,59 | 54,97 | 53,29 | 53,48 | -2,29% | - |
| 17.11.2020 | 52,86 | 54,74 | 52,72 | 54,73 | 0,49% | - |
| 16.11.2020 | 54,86 | 55,16 | 53,90 | 54,47 | 4,72% | - |
| 13.11.2020 | 52,13 | 52,44 | 51,37 | 52,01 | 2,63% | - |
| 12.11.2020 | 50,25 | 51,28 | 49,99 | 50,68 | 0,37% | - |
| 11.11.2020 | 50,47 | 51,70 | 50,04 | 50,49 | -4,11% | - |
| 10.11.2020 | 52,58 | 53,34 | 52,33 | 52,66 | 1,77% | - |
| 09.11.2020 | 49,23 | 52,98 | 49,08 | 51,74 | 23,26% | - |
| 06.11.2020 | 46,38 | 46,38 | 41,86 | 41,98 | -2,13% | - |
| 05.11.2020 | 42,90 | 42,90 | 42,89 | 42,89 | 6,44% | - |
| 04.11.2020 | 40,51 | 41,20 | 0,00 | 40,30 | -7,43% | - |
| 03.11.2020 | 43,24 | 43,71 | 42,67 | 43,53 | 1,93% | - |
| 02.11.2020 | 41,49 | 42,92 | 41,28 | 42,71 | 3,97% | - |
| 30.10.2020 | 40,62 | 41,52 | 40,15 | 41,08 | 1,49% | - |
| 29.10.2020 | 38,88 | 40,59 | 38,55 | 40,47 | 4,52% | - |
| 28.10.2020 | 39,00 | 39,74 | 38,67 | 38,72 | -2,27% | - |
| 27.10.2020 | 41,15 | 41,39 | 38,75 | 39,62 | -4,73% | - |
| 26.10.2020 | 41,56 | 41,74 | 41,00 | 41,59 | -1,35% | - |
| 23.10.2020 | 40,78 | 42,81 | 40,47 | 42,16 | 2,43% | - |
| 22.10.2020 | 39,05 | 41,16 | 39,03 | 41,16 | 6,33% | - |
| 21.10.2020 | 38,54 | 39,05 | 38,26 | 38,71 | 1,07% | - |
| 20.10.2020 | 38,33 | 38,97 | 37,91 | 38,30 | 4,13% | - |
| 19.10.2020 | 38,00 | 38,32 | 36,78 | 36,78 | -0,08% | - |
| 16.10.2020 | 37,00 | 38,20 | 36,70 | 36,81 | -1,70% | - |
| 15.10.2020 | 36,96 | 37,50 | 36,91 | 37,44 | 0,82% | - |
| 14.10.2020 | 37,65 | 37,94 | 36,32 | 37,14 | -0,97% | - |
| 13.10.2020 | 37,47 | 37,69 | 37,10 | 37,50 | -0,24% | - |
| 12.10.2020 | 37,61 | 37,90 | 37,33 | 37,59 | 0,16% | - |
| 09.10.2020 | 37,84 | 38,21 | 37,05 | 37,53 | 0,78% | - |
| 08.10.2020 | 37,30 | 37,59 | 36,81 | 37,24 | 1,31% | - |
| 07.10.2020 | 36,37 | 36,86 | 36,10 | 36,76 | 4,92% | - |
| 06.10.2020 | 34,80 | 36,29 | 34,77 | 35,04 | 1,64% | - |
| 05.10.2020 | 33,88 | 34,57 | 33,57 | 34,47 | 4,20% | - |