43,800€
0,46%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 45,50 | 46,50 | 45,40 | 46,10 | 1,54% | - |
| 27.08.2024 | 46,20 | 46,30 | 45,20 | 45,40 | -1,73% | - |
| 26.08.2024 | 46,60 | 47,50 | 46,20 | 46,20 | -0,43% | - |
| 23.08.2024 | 44,70 | 47,40 | 44,70 | 46,40 | 4,04% | 10,00 |
| 22.08.2024 | 44,80 | 45,30 | 44,60 | 44,60 | -0,67% | - |
| 21.08.2024 | 44,50 | 45,00 | 44,20 | 44,90 | 0,67% | - |
| 20.08.2024 | 45,70 | 45,90 | 44,50 | 44,60 | -2,41% | - |
| 19.08.2024 | 45,60 | 45,90 | 45,40 | 45,70 | 0,22% | - |
| 16.08.2024 | 45,00 | 46,30 | 44,50 | 45,60 | 1,33% | - |
| 15.08.2024 | 43,80 | 45,90 | 43,70 | 45,00 | 2,74% | - |
| 14.08.2024 | 44,20 | 44,50 | 43,10 | 43,80 | -0,45% | - |
| 13.08.2024 | 44,10 | 45,00 | 43,60 | 44,00 | 0,00% | - |
| 12.08.2024 | 44,50 | 45,30 | 44,00 | 44,00 | -0,90% | - |
| 09.08.2024 | 44,40 | 45,20 | 43,80 | 44,40 | -0,89% | - |
| 08.08.2024 | 44,30 | 44,80 | 44,20 | 44,80 | 0,90% | - |
| 07.08.2024 | 44,50 | 45,50 | 44,20 | 44,40 | 0,00% | - |
| 06.08.2024 | 44,40 | 44,90 | 43,90 | 44,40 | 0,45% | - |
| 05.08.2024 | 46,50 | 46,60 | 42,60 | 44,20 | -5,15% | - |
| 02.08.2024 | 48,30 | 49,05 | 45,70 | 46,60 | -3,52% | - |
| 01.08.2024 | 49,85 | 50,60 | 47,80 | 48,30 | -3,11% | - |
| 31.07.2024 | 50,30 | 51,25 | 48,35 | 49,85 | -0,89% | - |
| 30.07.2024 | 50,15 | 51,25 | 50,00 | 50,30 | 0,30% | - |
| 29.07.2024 | 51,50 | 52,00 | 50,15 | 50,15 | -2,43% | - |
| 26.07.2024 | 51,05 | 52,25 | 50,75 | 51,40 | 0,49% | - |
| 25.07.2024 | 49,70 | 51,75 | 49,50 | 51,15 | 3,13% | - |
| 24.07.2024 | 50,15 | 51,45 | 49,40 | 49,60 | -1,10% | - |
| 23.07.2024 | 49,50 | 50,75 | 49,30 | 50,15 | 1,11% | - |
| 22.07.2024 | 50,40 | 50,40 | 47,90 | 49,60 | -0,90% | - |
| 19.07.2024 | 51,00 | 52,25 | 49,95 | 50,05 | -2,34% | - |
| 18.07.2024 | 52,50 | 53,50 | 50,75 | 51,25 | -1,91% | - |
| 17.07.2024 | 52,00 | 53,50 | 51,25 | 52,25 | 0,97% | - |
| 16.07.2024 | 49,50 | 52,25 | 49,25 | 51,75 | 4,76% | - |
| 15.07.2024 | 47,40 | 50,05 | 47,30 | 49,40 | 4,22% | - |
| 12.07.2024 | 47,50 | 48,40 | 46,90 | 47,40 | -0,42% | - |
| 11.07.2024 | 46,00 | 47,90 | 45,70 | 47,60 | 3,48% | - |
| 10.07.2024 | 44,70 | 46,00 | 44,50 | 46,00 | 3,14% | - |
| 09.07.2024 | 44,40 | 45,10 | 44,10 | 44,60 | 0,00% | - |
| 08.07.2024 | 43,90 | 44,90 | 43,90 | 44,60 | 1,36% | - |
| 05.07.2024 | 44,60 | 46,00 | 43,50 | 44,00 | -1,57% | - |
| 04.07.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 03.07.2024 | 45,20 | 45,40 | 43,10 | 44,70 | -1,11% | - |
| 02.07.2024 | 44,90 | 45,70 | 44,80 | 45,20 | 0,44% | - |
| 01.07.2024 | 45,30 | 45,30 | 44,30 | 45,00 | -0,88% | - |
| 28.06.2024 | 44,10 | 45,80 | 44,00 | 45,40 | 3,18% | - |
| 27.06.2024 | 43,90 | 44,70 | 43,50 | 44,00 | 0,23% | - |
| 26.06.2024 | 43,70 | 44,30 | 43,40 | 43,90 | 0,23% | - |
| 25.06.2024 | 44,30 | 44,80 | 43,60 | 43,80 | -1,35% | - |
| 24.06.2024 | 43,70 | 44,80 | 43,10 | 44,40 | 1,83% | - |
| 21.06.2024 | 43,90 | 44,10 | 43,40 | 43,60 | -0,91% | - |
| 20.06.2024 | 44,10 | 45,00 | 43,80 | 44,00 | -0,23% | - |
| 19.06.2024 | 44,00 | 44,30 | 44,00 | 44,10 | 0,23% | - |
| 18.06.2024 | 44,10 | 44,60 | 43,60 | 44,00 | -0,45% | - |
| 17.06.2024 | 42,90 | 44,20 | 42,50 | 44,20 | 2,79% | - |
| 14.06.2024 | 43,40 | 44,70 | 42,70 | 43,00 | -0,92% | - |
| 13.06.2024 | 43,70 | 44,10 | 42,90 | 43,40 | -0,46% | - |
| 12.06.2024 | 42,70 | 44,30 | 42,70 | 43,60 | 1,87% | - |
| 11.06.2024 | 42,90 | 43,10 | 42,30 | 42,80 | 0,00% | - |
| 10.06.2024 | 43,80 | 44,80 | 42,60 | 42,80 | -2,28% | - |
| 07.06.2024 | 43,90 | 44,30 | 43,50 | 43,80 | -0,45% | - |
| 06.06.2024 | 43,70 | 44,10 | 43,50 | 44,00 | 0,92% | - |
| 05.06.2024 | 43,30 | 43,90 | 43,20 | 43,60 | 0,93% | - |
| 04.06.2024 | 43,80 | 43,90 | 42,90 | 43,20 | -1,37% | - |
| 03.06.2024 | 45,00 | 45,80 | 43,80 | 43,80 | -2,23% | - |
| 31.05.2024 | 44,50 | 45,30 | 44,50 | 44,80 | 0,67% | - |
| 30.05.2024 | 43,70 | 44,90 | 43,50 | 44,50 | 1,60% | - |
| 29.05.2024 | 44,10 | 44,30 | 43,30 | 43,80 | -0,45% | - |
| 28.05.2024 | 44,50 | 44,60 | 43,80 | 44,00 | -1,12% | - |
| 27.05.2024 | 44,50 | 44,60 | 44,40 | 44,50 | 0,23% | - |
| 24.05.2024 | 44,50 | 45,60 | 44,10 | 44,40 | -0,45% | - |
| 23.05.2024 | 46,10 | 46,20 | 44,20 | 44,60 | -2,62% | - |
| 22.05.2024 | 46,20 | 46,80 | 45,60 | 45,80 | -0,87% | - |
| 21.05.2024 | 46,30 | 46,50 | 46,00 | 46,20 | 0,00% | - |
| 20.05.2024 | 46,40 | 46,50 | 45,80 | 46,20 | -0,43% | - |
| 17.05.2024 | 46,00 | 46,90 | 45,90 | 46,40 | 0,87% | - |
| 16.05.2024 | 45,60 | 46,30 | 45,50 | 46,00 | 0,88% | - |
| 15.05.2024 | 45,60 | 46,20 | 45,20 | 45,60 | 0,00% | - |
| 14.05.2024 | 46,00 | 46,30 | 45,20 | 45,60 | -0,87% | - |
| 13.05.2024 | 46,40 | 46,70 | 46,00 | 46,00 | -0,86% | - |