Western Alliance Bancorp WAL
NYSE · Vereinigte Staaten · Finanzen
$73,96-1,14 (-1,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73,83 | -1,68 % | $74,50 | $75,05 | $72,94 | 582,38K |
| 2026-09-30 | $75,10 | -0,87 % | $75,62 | $75,89 | $74,87 | 1,07M |
| 2026-09-29 | $75,76 | -1,03 % | $76,73 | $77,04 | $74,11 | 1,42M |
| 2026-09-28 | $76,55 | -1,37 % | $77,26 | $77,39 | $76,26 | 922,60K |
| 2026-09-25 | $77,61 | +1,77 % | $76,84 | $78,40 | $76,53 | 1,11M |
| 2026-09-24 | $76,26 | +0,87 % | $75,95 | $76,43 | $74,60 | 904,00K |
| 2026-09-23 | $75,60 | -2,77 % | $77,51 | $78,20 | $75,55 | 1,01M |
| 2026-09-22 | $77,75 | -1,14 % | $79,12 | $79,69 | $77,27 | 1,14M |
| 2026-09-21 | $78,65 | +0,14 % | $79,16 | $79,16 | $77,79 | 850,40K |
| 2026-09-18 | $78,54 | -1,12 % | $79,10 | $79,27 | $77,54 | 2,45M |
| 2026-09-17 | $79,43 | +2,10 % | $80,71 | $80,71 | $78,40 | 1,22M |
| 2026-09-16 | $77,80 | -1,56 % | $78,92 | $81,25 | $76,59 | 2,38M |
| 2026-09-15 | $79,03 | -0,19 % | $79,44 | $80,49 | $78,74 | 710,30K |
| 2026-09-14 | $79,18 | -0,14 % | $78,81 | $80,74 | $78,59 | 959,30K |
| 2026-09-11 | $79,29 | +0,01 % | $80,37 | $80,64 | $77,83 | 588,00K |
| 2026-09-10 | $79,28 | -0,48 % | $79,41 | $79,82 | $77,89 | 953,30K |
| 2026-09-09 | $79,66 | -0,35 % | $79,19 | $79,86 | $78,41 | 1,13M |
| 2026-09-08 | $79,94 | -1,25 % | $80,62 | $81,03 | $79,91 | 890,80K |
| 2026-09-04 | $80,95 | -0,06 % | $80,58 | $81,39 | $80,24 | 766,50K |
| 2026-09-03 | $81,00 | +2,38 % | $79,59 | $81,02 | $79,39 | 875,10K |
| 2026-09-02 | $79,12 | +2,41 % | $77,86 | $80,55 | $77,82 | 1,25M |
| 2026-09-01 | $77,26 | -1,11 % | $77,94 | $78,93 | $77,04 | 1,21M |
| 2026-08-31 | $78,13 | -0,51 % | $78,65 | $78,94 | $77,79 | 1,11M |
| 2026-08-28 | $78,53 | -0,23 % | $79,38 | $79,59 | $78,15 | 822,90K |
| 2026-08-27 | $78,71 | -1,12 % | $78,74 | $79,13 | $77,13 | 1,13M |
| 2026-08-26 | $79,60 | -0,04 % | $80,00 | $80,40 | $79,39 | 621,00K |
| 2026-08-25 | $79,63 | +1,58 % | $78,89 | $79,87 | $78,00 | 1,58M |
| 2026-08-24 | $78,39 | -1,61 % | $79,91 | $80,36 | $78,18 | 793,20K |
| 2026-08-21 | $79,67 | +0,66 % | $79,76 | $80,25 | $78,51 | 1,23M |
| 2026-08-20 | $79,15 | -1,55 % | $80,02 | $80,60 | $78,93 | 1,25M |
| 2026-08-19 | $80,40 | -0,43 % | $81,06 | $81,15 | $79,29 | 1,60M |
| 2026-08-18 | $80,75 | -1,19 % | $81,84 | $81,97 | $80,35 | 703,00K |
| 2026-08-17 | $81,72 | -0,73 % | $82,06 | $82,54 | $81,35 | 629,40K |
| 2026-08-14 | $82,32 | +0,71 % | $81,64 | $82,68 | $81,64 | 617,40K |
| 2026-08-13 | $81,74 | -1,07 % | $82,85 | $83,64 | $81,74 | 803,70K |
| 2026-08-12 | $82,62 | +1,37 % | $82,18 | $82,96 | $81,27 | 1,01M |
| 2026-08-11 | $81,50 | +1,27 % | $80,70 | $82,05 | $80,22 | 759,60K |
| 2026-08-10 | $80,48 | -1,05 % | $80,56 | $80,87 | $79,90 | 859,30K |
| 2026-08-07 | $81,33 | 0,00 % | $81,26 | $82,19 | $80,59 | 1,20M |
| 2026-08-06 | $81,33 | -1,99 % | $83,50 | $83,50 | $81,16 | 743,20K |
| 2026-08-05 | $82,98 | -1,60 % | $84,91 | $84,98 | $82,94 | 723,40K |
| 2026-08-04 | $84,33 | +1,82 % | $83,08 | $85,48 | $82,92 | 1,28M |
| 2026-08-03 | $82,82 | +2,89 % | $80,87 | $82,93 | $80,87 | 793,40K |
| 2026-07-31 | $80,49 | -0,94 % | $81,69 | $82,17 | $80,06 | 602,30K |
| 2026-07-30 | $81,25 | +0,68 % | $81,55 | $82,39 | $81,17 | 721,50K |
| 2026-07-29 | $80,70 | -3,53 % | $82,58 | $83,47 | $80,23 | 870,70K |
| 2026-07-28 | $83,65 | +1,08 % | $82,99 | $83,69 | $82,77 | 711,20K |
| 2026-07-27 | $82,76 | -0,42 % | $84,06 | $85,09 | $82,71 | 900,30K |
| 2026-07-24 | $83,11 | +0,17 % | $83,29 | $83,61 | $81,70 | 771,80K |
| 2026-07-23 | $82,97 | -0,53 % | $80,91 | $83,03 | $80,59 | 2,36M |
| 2026-07-22 | $83,41 | +3,61 % | $78,49 | $83,98 | $78,49 | 2,07M |
| 2026-07-21 | $80,50 | -0,58 % | $80,89 | $80,91 | $79,40 | 1,47M |
| 2026-07-20 | $80,97 | -1,62 % | $82,25 | $82,59 | $80,87 | 870,30K |
| 2026-07-17 | $82,30 | -2,01 % | $82,87 | $83,36 | $81,66 | 765,30K |
| 2026-07-16 | $83,99 | +2,69 % | $82,04 | $84,44 | $81,96 | 753,00K |
| 2026-07-15 | $81,79 | +1,80 % | $81,08 | $82,56 | $80,63 | 894,80K |
| 2026-07-14 | $80,34 | -0,19 % | $80,38 | $81,65 | $80,07 | 814,20K |
| 2026-07-13 | $80,49 | -0,25 % | $81,01 | $81,01 | $79,49 | 727,60K |
| 2026-07-10 | $80,69 | +0,85 % | $80,81 | $81,20 | $80,12 | 602,90K |
| 2026-07-09 | $80,01 | +1,65 % | $79,24 | $81,36 | $79,24 | 757,80K |
| 2026-07-08 | $78,71 | -3,80 % | $81,08 | $81,47 | $77,89 | 1,16M |
| 2026-07-07 | $81,82 | -0,82 % | $83,16 | $83,55 | $81,75 | 1,87M |
| 2026-07-06 | $82,50 | +1,18 % | $80,94 | $82,80 | $80,80 | 893,50K |
| 2026-07-02 | $81,54 | -2,34 % | $84,43 | $84,54 | $80,38 | 1,06M |
| 2026-07-01 | $83,49 | +1,57 % | $82,16 | $84,43 | $81,92 | 1,13M |
| 2026-06-30 | $82,20 | -0,82 % | $82,00 | $82,63 | $81,68 | 879,20K |
| 2026-06-29 | $82,88 | +1,01 % | $81,80 | $82,88 | $81,01 | 1,68M |
| 2026-06-26 | $82,05 | +0,70 % | $81,69 | $82,12 | $81,23 | 1,22M |
| 2026-06-25 | $81,48 | +1,48 % | $80,87 | $82,40 | $80,54 | 906,30K |
| 2026-06-24 | $80,29 | -0,48 % | $80,45 | $81,03 | $79,65 | 1,06M |
| 2026-06-23 | $80,68 | +2,44 % | $78,81 | $80,90 | $78,50 | 881,40K |
| 2026-06-22 | $78,76 | -1,44 % | $79,58 | $80,61 | $78,45 | 1,00M |
| 2026-06-18 | $79,91 | +1,89 % | $78,86 | $80,32 | $78,85 | 1,92M |
| 2026-06-17 | $78,43 | -3,74 % | $81,25 | $82,13 | $77,38 | 1,43M |
| 2026-06-16 | $81,48 | -0,40 % | $82,18 | $83,09 | $81,07 | 1,16M |
| 2026-06-15 | $81,81 | -2,22 % | $84,76 | $85,54 | $81,48 | 1,08M |
| 2026-06-12 | $83,67 | +1,64 % | $83,09 | $84,49 | $82,89 | 1,11M |
| 2026-06-11 | $82,32 | +0,92 % | $81,71 | $82,51 | $79,87 | 878,60K |
| 2026-06-10 | $81,57 | -0,40 % | $81,47 | $83,64 | $81,28 | 514,40K |
| 2026-06-09 | $81,90 | +2,36 % | $80,89 | $83,06 | $80,35 | 1,03M |
| 2026-06-08 | $80,01 | -0,17 % | $80,28 | $81,29 | $79,87 | 835,30K |
| 2026-06-05 | $80,15 | -0,73 % | $80,97 | $81,23 | $79,83 | 816,70K |
| 2026-06-04 | $80,74 | +3,85 % | $78,88 | $81,03 | $78,88 | 985,30K |
| 2026-06-03 | $77,75 | -3,05 % | $79,60 | $79,60 | $77,23 | 799,40K |
| 2026-06-02 | $80,20 | +2,30 % | $78,20 | $80,44 | $78,02 | 836,60K |
| 2026-06-01 | $78,40 | -1,57 % | $78,34 | $79,33 | $77,58 | 694,80K |
| 2026-05-29 | $79,65 | +1,28 % | $78,53 | $80,09 | $77,92 | 975,90K |
| 2026-05-28 | $78,64 | +0,28 % | $77,97 | $78,80 | $77,39 | 781,00K |
| 2026-05-27 | $78,42 | -1,46 % | $79,58 | $79,90 | $78,27 | 1,52M |
| 2026-05-26 | $79,58 | +1,26 % | $79,32 | $80,20 | $79,01 | 722,40K |