49,600€
-1,29%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 50,15 | 52,25 | 49,10 | 49,60 | -1,29% | - |
| 21.01.2025 | 50,55 | 53,25 | 50,15 | 50,25 | 0,50% | - |
| 20.01.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -2,44% | - |
| 17.01.2025 | 49,95 | 52,05 | 49,50 | 51,25 | 2,91% | - |
| 16.01.2025 | 50,35 | 51,40 | 49,40 | 49,80 | -0,90% | - |
| 15.01.2025 | 49,85 | 52,00 | 49,50 | 50,25 | 0,90% | - |
| 14.01.2025 | 48,55 | 49,80 | 48,00 | 49,80 | 2,47% | - |
| 13.01.2025 | 49,40 | 49,40 | 47,40 | 48,60 | -1,62% | - |
| 10.01.2025 | 49,40 | 49,40 | 49,30 | 49,40 | 0,00% | - |
| 09.01.2025 | 49,45 | 49,60 | 49,40 | 49,40 | 0,00% | - |
| 08.01.2025 | 49,05 | 49,70 | 48,50 | 49,40 | 0,41% | - |
| 07.01.2025 | 49,40 | 49,70 | 48,50 | 49,20 | -0,40% | - |
| 06.01.2025 | 50,55 | 51,00 | 49,30 | 49,40 | -2,66% | - |
| 03.01.2025 | 50,40 | 50,75 | 49,40 | 50,75 | 1,00% | - |
| 02.01.2025 | 50,00 | 53,10 | 50,00 | 50,25 | 0,50% | - |
| 30.12.2024 | 50,45 | 50,50 | 49,65 | 50,00 | 0,40% | - |
| 27.12.2024 | 51,05 | 51,50 | 49,50 | 49,80 | -0,90% | - |
| 23.12.2024 | 49,60 | 50,25 | 49,50 | 50,25 | 1,72% | - |
| 20.12.2024 | 49,55 | 51,40 | 48,75 | 49,40 | -0,30% | - |
| 19.12.2024 | 50,60 | 52,00 | 49,40 | 49,55 | -2,08% | - |
| 18.12.2024 | 52,50 | 53,50 | 49,75 | 50,60 | -3,62% | - |
| 17.12.2024 | 53,50 | 54,00 | 52,25 | 52,50 | -1,87% | - |
| 16.12.2024 | 53,00 | 54,00 | 52,75 | 53,50 | 0,94% | - |
| 13.12.2024 | 54,00 | 54,25 | 52,75 | 53,00 | -1,85% | - |
| 12.12.2024 | 54,00 | 54,50 | 53,00 | 54,00 | 0,00% | - |
| 11.12.2024 | 54,00 | 55,00 | 54,00 | 54,00 | 0,00% | - |
| 10.12.2024 | 54,00 | 54,75 | 53,25 | 54,00 | 0,00% | - |
| 09.12.2024 | 54,00 | 54,75 | 53,00 | 54,00 | 0,00% | - |
| 06.12.2024 | 53,75 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 05.12.2024 | 53,75 | 54,25 | 53,50 | 53,75 | -0,92% | - |
| 04.12.2024 | 53,25 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 03.12.2024 | 53,75 | 54,50 | 51,95 | 53,25 | -0,93% | - |
| 02.12.2024 | 54,25 | 57,50 | 53,00 | 53,75 | -0,92% | - |
| 29.11.2024 | 55,00 | 55,25 | 53,75 | 54,25 | -1,36% | - |
| 28.11.2024 | 55,00 | 55,25 | 55,00 | 55,00 | 0,00% | - |
| 27.11.2024 | 55,00 | 55,75 | 53,75 | 55,00 | 0,00% | - |
| 26.11.2024 | 55,25 | 56,00 | 53,50 | 55,00 | -0,90% | - |
| 25.11.2024 | 55,50 | 57,75 | 53,75 | 55,50 | 0,91% | - |
| 22.11.2024 | 54,25 | 56,00 | 52,40 | 55,00 | 1,38% | - |
| 21.11.2024 | 53,00 | 54,25 | 51,75 | 54,25 | 2,36% | - |
| 20.11.2024 | 52,75 | 53,50 | 52,25 | 53,00 | 0,47% | - |
| 19.11.2024 | 53,00 | 54,00 | 52,25 | 52,75 | -0,47% | - |
| 18.11.2024 | 54,00 | 56,25 | 53,00 | 53,00 | -1,85% | - |
| 15.11.2024 | 54,00 | 55,00 | 51,75 | 54,00 | 0,00% | - |
| 14.11.2024 | 54,25 | 55,00 | 53,75 | 54,00 | -0,46% | - |
| 13.11.2024 | 54,50 | 56,25 | 53,75 | 54,25 | -0,46% | - |
| 12.11.2024 | 54,75 | 55,75 | 54,25 | 54,50 | -0,46% | - |
| 11.11.2024 | 52,75 | 55,75 | 52,75 | 54,75 | 3,79% | - |
| 08.11.2024 | 52,05 | 53,25 | 51,75 | 52,75 | 1,34% | - |
| 07.11.2024 | 54,25 | 54,50 | 51,50 | 52,05 | -4,06% | - |
| 06.11.2024 | 48,70 | 55,25 | 47,90 | 54,25 | 14,45% | - |
| 05.11.2024 | 46,50 | 47,80 | 46,20 | 47,40 | 2,16% | - |
| 04.11.2024 | 47,00 | 48,10 | 45,80 | 46,40 | -2,11% | - |
| 01.11.2024 | 47,55 | 48,00 | 47,00 | 47,40 | -0,32% | - |
| 31.10.2024 | 48,45 | 48,50 | 47,40 | 47,55 | -1,86% | - |
| 30.10.2024 | 48,05 | 49,20 | 47,75 | 48,45 | 0,83% | - |
| 29.10.2024 | 48,50 | 49,00 | 47,50 | 48,05 | -0,93% | - |
| 28.10.2024 | 47,45 | 48,90 | 47,00 | 48,50 | 2,21% | 10,00 |
| 25.10.2024 | 48,00 | 49,35 | 47,00 | 47,45 | -1,15% | - |
| 24.10.2024 | 47,95 | 48,10 | 47,10 | 48,00 | 0,10% | - |
| 23.10.2024 | 47,80 | 49,15 | 47,50 | 47,95 | 0,31% | - |
| 22.10.2024 | 47,30 | 48,40 | 47,00 | 47,80 | 1,06% | - |
| 21.10.2024 | 47,85 | 48,40 | 47,10 | 47,30 | -0,63% | - |
| 18.10.2024 | 47,95 | 48,90 | 47,50 | 47,60 | -0,52% | - |
| 17.10.2024 | 47,00 | 48,75 | 46,50 | 47,85 | 1,81% | - |
| 16.10.2024 | 46,20 | 47,90 | 46,00 | 47,00 | 1,73% | - |
| 15.10.2024 | 45,60 | 47,10 | 45,30 | 46,20 | 1,32% | - |
| 14.10.2024 | 44,80 | 45,60 | 44,50 | 45,60 | 1,79% | - |
| 11.10.2024 | 43,50 | 46,00 | 43,00 | 44,80 | 2,99% | - |
| 10.10.2024 | 43,40 | 43,70 | 42,60 | 43,50 | 0,23% | - |
| 09.10.2024 | 43,00 | 43,90 | 42,50 | 43,40 | 0,93% | - |
| 08.10.2024 | 43,40 | 44,00 | 43,00 | 43,00 | -0,92% | - |
| 07.10.2024 | 43,70 | 44,00 | 43,20 | 43,40 | -0,69% | - |
| 04.10.2024 | 43,00 | 44,40 | 43,00 | 43,70 | 1,63% | - |
| 03.10.2024 | 43,30 | 43,50 | 42,70 | 43,00 | -0,69% | - |
| 02.10.2024 | 43,50 | 46,50 | 43,00 | 43,30 | -0,46% | - |
| 01.10.2024 | 44,40 | 45,00 | 43,10 | 43,50 | -2,03% | 12,00 |
| 30.09.2024 | 43,80 | 44,70 | 42,30 | 44,40 | 1,37% | - |
| 27.09.2024 | 43,60 | 44,50 | 43,50 | 43,80 | 0,46% | - |
| 26.09.2024 | 44,10 | 44,50 | 43,60 | 43,60 | -1,13% | - |
| 25.09.2024 | 44,60 | 46,00 | 43,80 | 44,10 | -1,12% | - |
| 24.09.2024 | 45,20 | 45,70 | 44,60 | 44,60 | -1,33% | - |
| 23.09.2024 | 44,80 | 45,90 | 44,50 | 45,20 | 0,89% | - |
| 20.09.2024 | 46,40 | 46,50 | 44,70 | 44,80 | -3,45% | - |
| 19.09.2024 | 45,50 | 46,80 | 45,50 | 46,40 | 1,98% | - |
| 18.09.2024 | 45,70 | 46,90 | 45,00 | 45,50 | -0,44% | - |
| 17.09.2024 | 45,50 | 46,70 | 45,40 | 45,70 | 0,44% | - |
| 16.09.2024 | 45,10 | 45,80 | 44,40 | 45,50 | 0,89% | - |
| 13.09.2024 | 44,30 | 45,20 | 43,90 | 45,10 | 1,81% | - |
| 12.09.2024 | 44,40 | 44,90 | 43,80 | 44,30 | -0,23% | - |
| 11.09.2024 | 44,80 | 45,10 | 43,30 | 44,40 | -0,89% | - |
| 10.09.2024 | 44,60 | 45,00 | 43,90 | 44,80 | 0,45% | - |
| 09.09.2024 | 44,40 | 44,90 | 44,00 | 44,60 | 0,45% | - |
| 06.09.2024 | 45,20 | 46,40 | 44,30 | 44,40 | -1,77% | - |
| 05.09.2024 | 45,90 | 46,20 | 44,90 | 45,20 | -1,53% | - |
| 04.09.2024 | 46,60 | 47,50 | 45,60 | 45,90 | -1,50% | - |
| 03.09.2024 | 46,90 | 47,10 | 46,20 | 46,60 | -0,64% | - |
| 02.09.2024 | 46,90 | 49,40 | 46,90 | 46,90 | 0,00% | - |
| 30.08.2024 | 46,50 | 47,00 | 45,30 | 46,90 | 0,86% | - |
| 29.08.2024 | 46,10 | 47,00 | 45,50 | 46,50 | 0,87% | - |