59,990$
2,08%
Echtzeit-Aktienkurs Western Alliance Bancorp.
Bid:
Ask:
Aktienkurse zur Western Alliance Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 59,75 | 59,99 | 58,78 | 59,96 | 2,02% | 765.955,00 |
| 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 |
| 25.04.2024 | 58,52 | 59,01 | 57,70 | 58,63 | -1,25% | 602.093,00 |
| 24.04.2024 | 59,01 | 60,43 | 58,61 | 59,37 | -0,75% | 617.974,00 |
| 23.04.2024 | 58,73 | 60,57 | 58,18 | 59,82 | 1,96% | 991.348,00 |
| 22.04.2024 | 57,21 | 59,21 | 57,21 | 58,67 | 2,14% | 1.375.376,00 |
| 19.04.2024 | 54,19 | 58,98 | 53,75 | 57,44 | 3,05% | 4.028.697,00 |
| 18.04.2024 | 55,50 | 56,49 | 55,15 | 55,74 | 0,45% | 1.027.279,00 |
| 17.04.2024 | 56,37 | 56,97 | 54,88 | 55,49 | 0,38% | 745.963,00 |
| 16.04.2024 | 55,57 | 55,77 | 54,50 | 55,28 | -1,57% | 742.466,00 |
| 15.04.2024 | 57,12 | 58,01 | 55,25 | 56,16 | -0,90% | 1.104.500,00 |
| 12.04.2024 | 56,56 | 57,51 | 56,19 | 56,67 | -1,36% | 884.893,00 |
| 11.04.2024 | 57,34 | 58,12 | 56,81 | 57,45 | 0,23% | 852.585,00 |
| 10.04.2024 | 59,38 | 59,47 | 57,01 | 57,32 | -5,83% | 1.300.955,00 |
| 09.04.2024 | 61,40 | 61,78 | 60,15 | 60,87 | -0,72% | 1.028.608,00 |
| 08.04.2024 | 59,60 | 61,51 | 59,57 | 61,31 | 2,63% | 917.805,00 |
| 05.04.2024 | 59,54 | 60,47 | 59,42 | 59,74 | -0,75% | 711.256,00 |
| 04.04.2024 | 62,28 | 62,57 | 59,89 | 60,19 | -1,00% | 921.655,00 |
| 03.04.2024 | 60,89 | 61,62 | 60,43 | 60,80 | -0,65% | 585.177,00 |
| 02.04.2024 | 61,71 | 61,71 | 60,73 | 61,20 | -2,02% | 961.277,00 |
| 01.04.2024 | 64,12 | 64,20 | 62,09 | 62,46 | -2,70% | 988.944,00 |
| 28.03.2024 | 64,10 | 64,65 | 63,52 | 64,19 | -0,05% | 1.016.138,00 |
| 27.03.2024 | 61,86 | 64,23 | 61,83 | 64,22 | 4,44% | 777.877,00 |
| 26.03.2024 | 62,45 | 62,45 | 61,26 | 61,49 | -0,50% | 2.097.962,00 |
| 25.03.2024 | 62,03 | 63,20 | 61,70 | 61,80 | -0,47% | 759.017,00 |
| 22.03.2024 | 63,64 | 63,88 | 61,78 | 62,09 | -2,25% | 743.324,00 |
| 21.03.2024 | 62,50 | 64,21 | 62,28 | 63,52 | 3,03% | 1.995.222,00 |
| 20.03.2024 | 57,97 | 62,25 | 57,64 | 61,65 | 5,69% | 1.432.788,00 |
| 19.03.2024 | 57,01 | 58,72 | 57,01 | 58,33 | 0,86% | 733.154,00 |
| 18.03.2024 | 57,86 | 58,32 | 56,84 | 57,83 | -0,26% | 796.097,00 |
| 15.03.2024 | 57,07 | 58,01 | 56,78 | 57,98 | 1,63% | 2.504.240,00 |
| 14.03.2024 | 58,21 | 58,40 | 56,63 | 57,05 | -3,12% | 1.223.478,00 |
| 13.03.2024 | 59,07 | 60,21 | 58,50 | 58,89 | 0,36% | 726.400,00 |
| 12.03.2024 | 59,25 | 59,57 | 57,70 | 58,68 | -0,56% | 984.977,00 |
| 11.03.2024 | 59,28 | 60,01 | 58,61 | 59,01 | -2,16% | 1.193.074,00 |
| 08.03.2024 | 61,82 | 62,87 | 60,20 | 60,31 | 0,52% | 1.036.116,00 |
| 07.03.2024 | 62,00 | 63,49 | 59,44 | 60,00 | -0,46% | 1.662.929,00 |
| 06.03.2024 | 59,47 | 61,70 | 56,79 | 60,28 | 1,72% | 2.880.822,00 |
| 05.03.2024 | 54,64 | 60,11 | 54,63 | 59,26 | 7,24% | 2.022.053,00 |
| 04.03.2024 | 56,95 | 57,51 | 54,55 | 55,26 | -2,02% | 1.946.052,00 |
| 01.03.2024 | 57,04 | 57,45 | 55,30 | 56,40 | -2,30% | 2.433.814,00 |
| 29.02.2024 | 58,75 | 59,77 | 57,34 | 57,73 | 0,93% | 2.014.272,00 |
| 28.02.2024 | 58,23 | 58,81 | 57,10 | 57,20 | -2,67% | 838.421,00 |
| 27.02.2024 | 58,84 | 60,00 | 58,28 | 58,77 | 1,68% | 937.484,00 |
| 26.02.2024 | 58,50 | 59,39 | 57,22 | 57,80 | -1,58% | 934.306,00 |
| 23.02.2024 | 58,86 | 59,02 | 57,92 | 58,73 | -0,36% | 1.033.256,00 |
| 22.02.2024 | 59,00 | 60,44 | 58,50 | 58,94 | 0,91% | 1.001.580,00 |
| 21.02.2024 | 59,34 | 59,88 | 58,07 | 58,41 | -2,84% | 1.446.360,00 |
| 20.02.2024 | 60,20 | 60,95 | 59,81 | 60,12 | -1,20% | 776.523,00 |
| 16.02.2024 | 61,37 | 62,30 | 60,79 | 60,85 | -2,61% | 1.214.042,00 |
| 15.02.2024 | 60,50 | 63,61 | 60,42 | 62,48 | 3,86% | 1.512.446,00 |
| 14.02.2024 | 60,29 | 61,09 | 58,76 | 60,16 | 1,71% | 1.226.700,00 |
| 13.02.2024 | 59,98 | 60,96 | 58,15 | 59,15 | -5,77% | 2.946.463,00 |
| 12.02.2024 | 61,57 | 64,18 | 61,55 | 62,77 | 1,95% | 1.353.781,00 |
| 09.02.2024 | 58,97 | 61,63 | 58,27 | 61,57 | 4,48% | 1.594.233,00 |
| 08.02.2024 | 57,43 | 59,50 | 57,22 | 58,93 | 1,94% | 1.178.951,00 |
| 07.02.2024 | 58,37 | 58,67 | 55,03 | 57,81 | -0,22% | 2.282.630,00 |
| 06.02.2024 | 58,85 | 59,80 | 56,77 | 57,94 | -1,86% | 2.656.536,00 |
| 05.02.2024 | 59,74 | 59,81 | 58,35 | 59,04 | -1,94% | 1.376.613,00 |
| 02.02.2024 | 57,34 | 60,70 | 57,05 | 60,21 | 1,84% | 2.310.131,00 |
| 01.02.2024 | 64,62 | 65,05 | 55,40 | 59,12 | -7,57% | 7.024.638,00 |
| 31.01.2024 | 63,49 | 67,20 | 62,81 | 63,96 | -6,42% | 2.803.643,00 |
| 30.01.2024 | 69,28 | 70,04 | 68,19 | 68,35 | -2,51% | 1.396.662,00 |
| 29.01.2024 | 67,90 | 70,23 | 67,48 | 70,11 | 4,11% | 1.648.814,00 |
| 26.01.2024 | 65,70 | 68,55 | 65,15 | 67,34 | 2,48% | 2.939.421,00 |
| 25.01.2024 | 67,28 | 67,30 | 64,41 | 65,71 | -1,02% | 2.384.718,00 |
| 24.01.2024 | 66,63 | 67,39 | 65,20 | 66,39 | 1,17% | 1.385.428,00 |
| 23.01.2024 | 66,16 | 66,60 | 64,89 | 65,62 | -0,70% | 856.314,00 |
| 22.01.2024 | 65,59 | 66,66 | 64,72 | 66,08 | 1,66% | 1.244.402,00 |
| 19.01.2024 | 62,03 | 65,01 | 61,53 | 65,00 | 4,33% | 1.165.623,00 |
| 18.01.2024 | 62,95 | 63,31 | 61,30 | 62,30 | 0,10% | 945.740,00 |
| 17.01.2024 | 60,93 | 62,40 | 60,54 | 62,24 | -0,18% | 1.579.657,00 |
| 16.01.2024 | 60,97 | 63,02 | 60,65 | 62,35 | 0,26% | 1.371.420,00 |
| 12.01.2024 | 63,82 | 64,51 | 61,53 | 62,19 | -2,66% | 1.231.080,00 |
| 11.01.2024 | 63,49 | 64,13 | 61,69 | 63,89 | -0,99% | 1.071.723,00 |
| 10.01.2024 | 64,10 | 64,60 | 63,03 | 64,53 | 0,92% | 863.887,00 |
| 09.01.2024 | 63,20 | 64,23 | 62,82 | 63,94 | -1,11% | 742.075,00 |
| 08.01.2024 | 63,13 | 64,80 | 62,04 | 64,66 | 2,16% | 1.294.194,00 |
| 05.01.2024 | 62,30 | 64,36 | 61,76 | 63,29 | 1,49% | 1.052.513,00 |
| 04.01.2024 | 61,95 | 63,30 | 61,78 | 62,36 | 0,13% | 951.406,00 |
| 03.01.2024 | 64,55 | 64,58 | 61,67 | 62,28 | -3,71% | 1.581.672,00 |
| 02.01.2024 | 65,10 | 66,45 | 64,31 | 64,68 | -1,69% | 1.245.052,00 |
| 29.12.2023 | 67,23 | 67,32 | 65,72 | 65,79 | -2,10% | 973.741,00 |
| 28.12.2023 | 66,86 | 67,55 | 66,38 | 67,20 | 0,16% | 849.820,00 |
| 27.12.2023 | 67,40 | 67,60 | 66,42 | 67,09 | 0,00% | 835.131,00 |
| 26.12.2023 | 65,70 | 67,60 | 65,38 | 67,09 | 2,30% | 1.409.646,00 |
| 22.12.2023 | 65,61 | 66,25 | 65,15 | 65,58 | 0,95% | 766.141,00 |
| 21.12.2023 | 64,64 | 65,27 | 63,66 | 64,96 | 2,44% | 795.702,00 |
| 20.12.2023 | 65,01 | 66,03 | 63,37 | 63,41 | -3,56% | 1.198.480,00 |
| 19.12.2023 | 63,80 | 66,52 | 63,44 | 65,75 | 3,41% | 1.336.000,00 |
| 18.12.2023 | 64,73 | 64,73 | 62,86 | 63,58 | -0,24% | 1.212.298,00 |
| 15.12.2023 | 65,88 | 66,15 | 63,11 | 63,73 | -3,88% | 3.608.161,00 |
| 14.12.2023 | 63,00 | 67,04 | 62,67 | 66,30 | 9,35% | 4.001.559,00 |
| 13.12.2023 | 55,97 | 60,72 | 55,41 | 60,63 | 8,66% | 2.273.898,00 |
| 12.12.2023 | 56,35 | 56,65 | 55,54 | 55,80 | -1,38% | 1.086.290,00 |
| 11.12.2023 | 56,13 | 57,27 | 55,85 | 56,58 | 0,00% | 841.752,00 |
| 08.12.2023 | 54,80 | 57,25 | 54,20 | 56,58 | 3,17% | 1.675.856,00 |