49,000$
0,12%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 49,25 | 49,62 | 48,78 | 49,00 | 0,12% | 74.652,00 |
| 26.09.2024 | 49,37 | 49,49 | 48,80 | 48,94 | -0,16% | 60.077,00 |
| 25.09.2024 | 49,78 | 49,78 | 48,88 | 49,02 | -1,72% | 73.751,00 |
| 24.09.2024 | 50,61 | 50,84 | 49,75 | 49,88 | -0,91% | 55.787,00 |
| 23.09.2024 | 50,24 | 50,44 | 49,91 | 50,34 | 0,72% | 130.985,00 |
| 20.09.2024 | 51,50 | 51,50 | 49,87 | 49,98 | -3,61% | 273.692,00 |
| 19.09.2024 | 51,66 | 51,95 | 50,98 | 51,85 | 2,41% | 109.610,00 |
| 18.09.2024 | 50,91 | 52,26 | 49,87 | 50,63 | -0,12% | 123.635,00 |
| 17.09.2024 | 51,11 | 51,81 | 50,48 | 50,69 | 0,20% | 99.258,00 |
| 16.09.2024 | 50,24 | 50,86 | 49,57 | 50,59 | 1,22% | 76.896,00 |
| 13.09.2024 | 49,69 | 50,07 | 49,43 | 49,98 | 1,92% | 83.091,00 |
| 12.09.2024 | 49,02 | 49,13 | 48,55 | 49,04 | 0,45% | 55.053,00 |
| 11.09.2024 | 48,96 | 48,98 | 47,72 | 48,82 | -1,19% | 59.272,00 |
| 10.09.2024 | 49,21 | 49,58 | 48,43 | 49,41 | 0,32% | 85.504,00 |
| 09.09.2024 | 49,15 | 49,42 | 48,59 | 49,25 | 0,14% | 69.833,00 |
| 06.09.2024 | 50,36 | 50,68 | 49,13 | 49,18 | -2,11% | 80.686,00 |
| 05.09.2024 | 51,14 | 51,16 | 49,95 | 50,24 | -1,10% | 55.292,00 |
| 04.09.2024 | 51,28 | 51,57 | 50,52 | 50,80 | -1,28% | 57.562,00 |
| 03.09.2024 | 51,47 | 51,96 | 51,09 | 51,46 | -0,64% | 60.479,00 |
| 30.08.2024 | 51,82 | 52,00 | 50,08 | 51,79 | 0,52% | 71.747,00 |
| 29.08.2024 | 51,88 | 51,96 | 50,91 | 51,52 | 0,33% | 77.715,00 |
| 28.08.2024 | 50,55 | 51,63 | 50,30 | 51,35 | 0,94% | 61.641,00 |
| 27.08.2024 | 51,16 | 51,17 | 50,54 | 50,87 | -1,49% | 87.065,00 |
| 26.08.2024 | 52,49 | 52,68 | 51,50 | 51,64 | -0,84% | 67.501,00 |
| 23.08.2024 | 50,05 | 52,96 | 49,96 | 52,08 | 4,92% | 118.171,00 |
| 22.08.2024 | 49,74 | 50,25 | 49,56 | 49,64 | -0,60% | 38.299,00 |
| 21.08.2024 | 49,79 | 49,97 | 49,30 | 49,94 | 0,77% | 69.794,00 |
| 20.08.2024 | 50,47 | 50,47 | 49,49 | 49,56 | -2,27% | 59.361,00 |
| 19.08.2024 | 50,31 | 50,84 | 50,23 | 50,71 | 0,84% | 58.458,00 |
| 16.08.2024 | 49,25 | 51,04 | 49,25 | 50,29 | 1,78% | 142.226,00 |
| 15.08.2024 | 49,32 | 50,33 | 49,22 | 49,41 | 2,43% | 161.785,00 |
| 14.08.2024 | 48,90 | 48,90 | 47,60 | 48,24 | -0,60% | 56.837,00 |
| 13.08.2024 | 48,53 | 49,17 | 47,76 | 48,53 | 0,62% | 105.315,00 |
| 12.08.2024 | 48,99 | 49,63 | 48,06 | 48,23 | -0,70% | 89.635,00 |
| 09.08.2024 | 49,11 | 49,11 | 47,85 | 48,57 | -0,76% | 197.476,00 |
| 08.08.2024 | 49,01 | 49,01 | 48,18 | 48,94 | 1,41% | 91.224,00 |
| 07.08.2024 | 49,30 | 49,30 | 48,26 | 48,26 | -0,59% | 78.735,00 |
| 06.08.2024 | 48,72 | 49,02 | 48,09 | 48,55 | 0,01% | 85.976,00 |
| 05.08.2024 | 48,05 | 49,05 | 47,05 | 48,54 | -4,11% | 99.072,00 |
| 02.08.2024 | 50,35 | 51,06 | 50,03 | 50,62 | -2,97% | 81.781,00 |
| 01.08.2024 | 53,99 | 53,99 | 51,56 | 52,17 | -3,59% | 106.693,00 |
| 31.07.2024 | 54,55 | 55,26 | 53,73 | 54,11 | -0,22% | 127.704,00 |
| 30.07.2024 | 54,38 | 55,38 | 54,16 | 54,23 | -0,09% | 141.882,00 |
| 29.07.2024 | 55,99 | 55,99 | 54,28 | 54,28 | -2,76% | 110.675,00 |
| 26.07.2024 | 56,10 | 56,93 | 55,09 | 55,82 | 0,43% | 128.285,00 |
| 25.07.2024 | 53,95 | 56,15 | 53,95 | 55,58 | 3,35% | 144.955,00 |
| 24.07.2024 | 54,11 | 55,06 | 53,51 | 53,78 | -0,94% | 134.344,00 |
| 23.07.2024 | 53,49 | 55,25 | 53,46 | 54,29 | 0,70% | 169.049,00 |
| 22.07.2024 | 53,54 | 54,11 | 52,64 | 53,91 | -1,50% | 152.832,00 |
| 19.07.2024 | 55,94 | 56,30 | 54,59 | 54,73 | -1,46% | 162.518,00 |
| 18.07.2024 | 56,81 | 58,49 | 55,47 | 55,54 | -3,36% | 186.660,00 |
| 17.07.2024 | 55,77 | 58,03 | 55,75 | 57,47 | 1,54% | 159.199,00 |
| 16.07.2024 | 54,42 | 56,81 | 53,89 | 56,60 | 4,97% | 167.828,00 |
| 15.07.2024 | 52,55 | 54,60 | 52,53 | 53,92 | 4,23% | 181.837,00 |
| 12.07.2024 | 52,05 | 52,55 | 51,45 | 51,73 | 0,25% | 109.495,00 |
| 11.07.2024 | 50,77 | 52,00 | 50,07 | 51,60 | 3,61% | 191.964,00 |
| 10.07.2024 | 48,42 | 49,86 | 48,36 | 49,80 | 3,04% | 79.650,00 |
| 09.07.2024 | 47,87 | 48,33 | 47,59 | 48,33 | 0,50% | 117.618,00 |
| 08.07.2024 | 48,41 | 48,59 | 48,07 | 48,09 | 0,99% | 86.109,00 |
| 05.07.2024 | 48,12 | 48,27 | 47,54 | 47,62 | -1,14% | 63.599,00 |
| 03.07.2024 | 48,58 | 48,65 | 48,16 | 48,17 | -0,84% | 66.433,00 |
| 02.07.2024 | 48,22 | 48,79 | 48,20 | 48,58 | 0,83% | 76.730,00 |
| 01.07.2024 | 48,59 | 48,92 | 47,65 | 48,18 | -0,70% | 93.296,00 |
| 28.06.2024 | 47,79 | 48,95 | 47,58 | 48,52 | 2,84% | 322.684,00 |
| 27.06.2024 | 47,04 | 47,50 | 46,70 | 47,18 | 0,49% | 93.098,00 |
| 26.06.2024 | 46,75 | 47,25 | 46,65 | 46,95 | 0,31% | 99.531,00 |
| 25.06.2024 | 47,27 | 47,31 | 46,78 | 46,81 | -1,67% | 53.908,00 |
| 24.06.2024 | 46,55 | 47,92 | 46,55 | 47,60 | 1,80% | 73.100,00 |
| 21.06.2024 | 47,09 | 47,09 | 46,50 | 46,76 | -0,60% | 129.364,00 |
| 20.06.2024 | 46,91 | 47,79 | 46,85 | 47,04 | -0,49% | 39.215,00 |
| 18.06.2024 | 47,19 | 47,85 | 47,04 | 47,27 | -0,13% | 81.245,00 |
| 17.06.2024 | 45,79 | 47,42 | 45,79 | 47,33 | 2,98% | 103.488,00 |
| 14.06.2024 | 45,99 | 46,37 | 45,73 | 45,96 | -1,33% | 75.738,00 |
| 13.06.2024 | 46,98 | 47,19 | 46,15 | 46,58 | -1,38% | 51.575,00 |
| 12.06.2024 | 47,30 | 47,94 | 46,68 | 47,23 | 2,90% | 95.757,00 |
| 11.06.2024 | 45,74 | 46,24 | 45,48 | 45,90 | -0,52% | 88.932,00 |
| 10.06.2024 | 46,81 | 46,81 | 45,81 | 46,14 | -2,45% | 61.922,00 |
| 07.06.2024 | 47,32 | 47,68 | 46,84 | 47,30 | -1,19% | 59.225,00 |
| 06.06.2024 | 47,50 | 47,99 | 47,13 | 47,87 | 0,82% | 49.644,00 |
| 05.06.2024 | 47,30 | 47,64 | 47,29 | 47,48 | 0,91% | 73.890,00 |
| 04.06.2024 | 47,31 | 47,65 | 46,67 | 47,05 | -1,49% | 85.774,00 |
| 03.06.2024 | 49,52 | 49,52 | 47,69 | 47,76 | -2,15% | 37.882,00 |
| 31.05.2024 | 48,31 | 48,91 | 48,31 | 48,81 | 1,18% | 63.573,00 |
| 30.05.2024 | 47,75 | 48,51 | 47,73 | 48,24 | 2,07% | 82.641,00 |
| 29.05.2024 | 47,10 | 47,41 | 46,87 | 47,26 | -1,29% | 56.540,00 |
| 28.05.2024 | 48,38 | 48,38 | 47,61 | 47,88 | -0,73% | 47.911,00 |
| 24.05.2024 | 48,38 | 49,67 | 47,83 | 48,23 | 0,17% | 75.218,00 |
| 23.05.2024 | 49,64 | 49,64 | 47,89 | 48,15 | -2,88% | 92.734,00 |
| 22.05.2024 | 50,10 | 50,15 | 49,22 | 49,58 | -1,04% | 75.465,00 |
| 21.05.2024 | 50,04 | 50,43 | 50,02 | 50,10 | -0,34% | 56.806,00 |
| 20.05.2024 | 50,22 | 50,73 | 49,87 | 50,27 | -0,20% | 100.211,00 |
| 17.05.2024 | 50,17 | 51,06 | 49,86 | 50,37 | 0,90% | 141.694,00 |
| 16.05.2024 | 49,61 | 50,02 | 49,61 | 49,92 | 0,71% | 81.562,00 |
| 15.05.2024 | 49,99 | 50,03 | 49,09 | 49,57 | 0,55% | 76.343,00 |
| 14.05.2024 | 49,88 | 50,05 | 48,95 | 49,30 | -0,66% | 69.298,00 |
| 13.05.2024 | 50,17 | 50,32 | 49,57 | 49,63 | -0,78% | 81.782,00 |
| 10.05.2024 | 50,26 | 50,29 | 49,40 | 50,02 | -0,66% | 91.793,00 |
| 09.05.2024 | 49,48 | 50,40 | 49,48 | 50,35 | 1,74% | 89.241,00 |
| 08.05.2024 | 48,89 | 49,60 | 48,66 | 49,49 | 0,32% | 58.910,00 |
| 07.05.2024 | 49,48 | 49,65 | 49,28 | 49,33 | 0,02% | 102.209,00 |