51,140$
2,45%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 50,28 | 51,30 | 49,79 | 51,14 | 2,45% | 129.394,00 |
| 20.01.2026 | 49,63 | 50,42 | 49,63 | 49,92 | 0,11% | 181.205,00 |
| 16.01.2026 | 50,67 | 51,50 | 49,60 | 49,86 | -2,04% | 167.031,00 |
| 15.01.2026 | 48,70 | 51,05 | 48,49 | 50,90 | 4,91% | 236.410,00 |
| 14.01.2026 | 48,36 | 48,98 | 48,04 | 48,52 | 0,31% | 134.901,00 |
| 13.01.2026 | 48,69 | 48,79 | 48,00 | 48,37 | -0,66% | 136.008,00 |
| 12.01.2026 | 48,25 | 49,18 | 48,00 | 48,69 | 0,33% | 111.260,00 |
| 09.01.2026 | 49,04 | 49,52 | 48,43 | 48,53 | -1,06% | 95.845,00 |
| 08.01.2026 | 47,78 | 49,19 | 47,78 | 49,05 | 2,17% | 115.940,00 |
| 07.01.2026 | 48,68 | 48,68 | 47,34 | 48,01 | -1,10% | 126.198,00 |
| 06.01.2026 | 49,06 | 51,82 | 48,43 | 48,55 | -1,55% | 112.803,00 |
| 05.01.2026 | 47,79 | 49,61 | 47,58 | 49,31 | 3,09% | 209.281,00 |
| 02.01.2026 | 47,83 | 47,89 | 46,54 | 47,83 | 0,00% | 128.731,00 |
| 31.12.2025 | 48,45 | 48,60 | 47,66 | 47,83 | -1,48% | 114.523,00 |
| 30.12.2025 | 48,84 | 49,21 | 48,48 | 48,55 | -0,88% | 114.028,00 |
| 29.12.2025 | 49,17 | 49,24 | 48,80 | 48,98 | -0,29% | 103.222,00 |
| 26.12.2025 | 48,71 | 49,33 | 48,71 | 49,12 | 0,51% | 110.024,00 |
| 24.12.2025 | 49,25 | 49,78 | 48,75 | 48,87 | -0,59% | 58.151,00 |
| 23.12.2025 | 49,41 | 50,07 | 49,09 | 49,16 | -0,93% | 103.293,00 |
| 22.12.2025 | 49,98 | 50,58 | 49,40 | 49,62 | -0,66% | 162.060,00 |
| 19.12.2025 | 50,53 | 51,28 | 49,68 | 49,95 | -1,89% | 497.970,00 |
| 18.12.2025 | 50,00 | 51,32 | 49,43 | 50,91 | 2,29% | 215.546,00 |
| 17.12.2025 | 49,11 | 49,92 | 49,11 | 49,77 | 0,99% | 106.942,00 |
| 16.12.2025 | 49,37 | 49,50 | 49,04 | 49,28 | 0,00% | 114.094,00 |
| 15.12.2025 | 49,14 | 49,69 | 48,97 | 49,28 | 0,59% | 111.319,00 |
| 12.12.2025 | 49,08 | 49,23 | 48,47 | 48,99 | 0,39% | 108.398,00 |
| 11.12.2025 | 48,93 | 49,50 | 48,68 | 48,80 | -0,06% | 136.401,00 |
| 10.12.2025 | 47,42 | 48,99 | 46,93 | 48,83 | 3,23% | 148.484,00 |
| 09.12.2025 | 48,07 | 48,67 | 47,18 | 47,30 | -1,79% | 142.515,00 |
| 08.12.2025 | 47,78 | 48,51 | 47,29 | 48,16 | 1,20% | 90.426,00 |
| 05.12.2025 | 47,90 | 48,08 | 47,55 | 47,59 | -1,16% | 90.712,00 |
| 04.12.2025 | 48,48 | 48,77 | 47,98 | 48,15 | -1,28% | 81.409,00 |
| 03.12.2025 | 48,16 | 48,91 | 47,71 | 48,78 | 1,61% | 70.578,00 |
| 02.12.2025 | 48,70 | 48,90 | 47,89 | 48,00 | -1,13% | 85.974,00 |
| 01.12.2025 | 47,65 | 48,71 | 47,60 | 48,55 | 1,19% | 99.465,00 |
| 28.11.2025 | 48,68 | 48,68 | 47,89 | 47,98 | -0,85% | 46.326,00 |
| 26.11.2025 | 48,95 | 50,04 | 47,41 | 48,39 | -1,53% | 272.623,00 |
| 25.11.2025 | 47,73 | 49,31 | 47,68 | 49,14 | 3,54% | 158.393,00 |
| 24.11.2025 | 47,45 | 47,60 | 47,02 | 47,46 | 2,09% | 165.647,00 |
| 20.11.2025 | 47,09 | 47,32 | 46,35 | 46,49 | -0,19% | 72.897,00 |
| 19.11.2025 | 46,50 | 47,48 | 46,24 | 46,58 | -0,04% | 73.756,00 |
| 18.11.2025 | 46,35 | 46,95 | 46,35 | 46,60 | 0,39% | 122.762,00 |
| 17.11.2025 | 47,90 | 48,99 | 46,23 | 46,42 | -3,57% | 118.128,00 |
| 13.11.2025 | 48,09 | 48,64 | 47,94 | 48,14 | -0,48% | 112.745,00 |
| 12.11.2025 | 48,26 | 48,93 | 48,00 | 48,37 | -0,02% | 148.658,00 |
| 11.11.2025 | 48,31 | 48,66 | 47,57 | 48,38 | 0,23% | 88.883,00 |
| 10.11.2025 | 48,10 | 48,55 | 47,75 | 48,27 | 0,67% | 92.778,00 |
| 07.11.2025 | 47,20 | 47,99 | 46,94 | 47,95 | 1,76% | 100.439,00 |
| 06.11.2025 | 47,32 | 47,66 | 47,05 | 47,12 | -1,07% | 118.625,00 |
| 05.11.2025 | 47,14 | 47,79 | 47,01 | 47,63 | 0,85% | 116.670,00 |
| 04.11.2025 | 46,92 | 47,34 | 46,60 | 47,23 | 0,26% | 104.120,00 |
| 03.11.2025 | 47,75 | 47,75 | 46,60 | 47,11 | -1,23% | 176.707,00 |
| 31.10.2025 | 48,01 | 48,04 | 47,20 | 47,70 | -0,51% | 150.055,00 |
| 30.10.2025 | 47,56 | 48,45 | 47,56 | 47,94 | 0,33% | 127.708,00 |
| 29.10.2025 | 48,36 | 48,72 | 47,45 | 47,78 | -1,67% | 162.622,00 |
| 28.10.2025 | 48,38 | 48,76 | 47,87 | 48,59 | 0,31% | 130.320,00 |
| 27.10.2025 | 48,55 | 48,66 | 48,19 | 48,44 | 0,10% | 144.880,00 |
| 24.10.2025 | 47,55 | 48,53 | 47,00 | 48,39 | 2,46% | 107.343,00 |
| 23.10.2025 | 47,38 | 47,49 | 46,70 | 47,23 | -0,55% | 256.330,00 |
| 22.10.2025 | 47,28 | 47,90 | 47,10 | 47,49 | 0,40% | 153.648,00 |
| 21.10.2025 | 46,71 | 47,44 | 46,42 | 47,30 | 1,11% | 92.020,00 |
| 20.10.2025 | 46,85 | 47,80 | 46,57 | 46,78 | 0,28% | 134.907,00 |
| 17.10.2025 | 45,97 | 47,02 | 45,75 | 46,65 | 1,86% | 198.445,00 |
| 16.10.2025 | 46,32 | 47,07 | 44,93 | 45,80 | -1,44% | 203.491,00 |
| 15.10.2025 | 47,54 | 47,56 | 46,34 | 46,47 | -1,82% | 156.338,00 |
| 14.10.2025 | 45,70 | 47,61 | 45,35 | 47,33 | 3,03% | 150.405,00 |
| 13.10.2025 | 46,06 | 46,06 | 45,27 | 45,94 | 1,52% | 120.030,00 |
| 10.10.2025 | 46,58 | 47,28 | 45,25 | 45,25 | -2,94% | 131.716,00 |
| 09.10.2025 | 47,03 | 47,62 | 46,42 | 46,62 | -1,02% | 114.484,00 |
| 08.10.2025 | 47,81 | 48,17 | 47,00 | 47,10 | -0,84% | 114.976,00 |
| 07.10.2025 | 47,76 | 48,33 | 47,42 | 47,50 | -0,46% | 111.805,00 |
| 06.10.2025 | 48,22 | 48,69 | 47,38 | 47,72 | -1,67% | 165.591,00 |
| 02.10.2025 | 49,82 | 49,95 | 48,50 | 48,53 | -2,88% | 214.528,00 |
| 01.10.2025 | 49,68 | 50,08 | 49,10 | 49,97 | -0,04% | 149.948,00 |
| 30.09.2025 | 49,70 | 50,02 | 49,51 | 49,99 | 0,34% | 130.928,00 |
| 29.09.2025 | 50,06 | 50,09 | 49,50 | 49,82 | -0,46% | 158.921,00 |
| 26.09.2025 | 49,73 | 50,15 | 48,94 | 50,05 | 0,77% | 127.991,00 |
| 25.09.2025 | 49,35 | 49,68 | 48,85 | 49,67 | 0,44% | 111.128,00 |
| 24.09.2025 | 49,02 | 49,50 | 49,00 | 49,45 | 0,71% | 87.956,00 |
| 23.09.2025 | 49,12 | 49,66 | 48,93 | 49,10 | 0,51% | 110.723,00 |
| 22.09.2025 | 49,06 | 49,31 | 48,58 | 48,85 | -0,55% | 153.569,00 |
| 19.09.2025 | 50,02 | 50,02 | 48,91 | 49,12 | -1,92% | 760.306,00 |
| 18.09.2025 | 48,70 | 50,11 | 48,62 | 50,08 | 3,28% | 142.760,00 |
| 17.09.2025 | 48,27 | 49,71 | 48,20 | 48,49 | 0,89% | 135.603,00 |
| 16.09.2025 | 48,31 | 48,32 | 47,37 | 48,06 | -0,54% | 148.156,00 |
| 15.09.2025 | 48,75 | 49,15 | 48,13 | 48,32 | -0,62% | 116.583,00 |
| 12.09.2025 | 49,71 | 49,71 | 48,51 | 48,62 | -2,09% | 107.553,00 |
| 11.09.2025 | 49,01 | 49,69 | 48,58 | 49,66 | 1,26% | 137.067,00 |
| 10.09.2025 | 48,90 | 49,07 | 48,61 | 49,04 | 0,33% | 111.047,00 |
| 09.09.2025 | 49,56 | 50,00 | 48,79 | 48,88 | -1,29% | 102.823,00 |
| 08.09.2025 | 49,65 | 49,99 | 48,74 | 49,52 | -0,02% | 154.545,00 |
| 05.09.2025 | 50,27 | 50,79 | 49,47 | 49,53 | -1,18% | 142.047,00 |
| 04.09.2025 | 49,84 | 50,12 | 49,53 | 50,12 | 1,03% | 102.701,00 |
| 03.09.2025 | 49,59 | 50,21 | 49,10 | 49,61 | -0,36% | 104.397,00 |
| 02.09.2025 | 49,53 | 49,92 | 49,26 | 49,79 | -0,44% | 126.115,00 |
| 29.08.2025 | 50,19 | 50,51 | 49,85 | 50,01 | -0,04% | 262.540,00 |
| 28.08.2025 | 50,69 | 50,75 | 49,92 | 50,03 | -0,68% | 108.648,00 |
| 27.08.2025 | 49,97 | 50,61 | 49,56 | 50,37 | 0,44% | 135.347,00 |
| 26.08.2025 | 50,00 | 50,56 | 49,46 | 50,15 | 0,28% | 162.194,00 |
| 25.08.2025 | 50,50 | 50,71 | 49,93 | 50,01 | -1,44% | 96.211,00 |