55,660$
-0,34%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 55,74 | 55,82 | 54,95 | 55,66 | -0,34% | 56.045,00 |
| 19.11.2024 | 55,56 | 56,28 | 55,24 | 55,85 | -0,92% | 81.614,00 |
| 18.11.2024 | 57,03 | 57,94 | 56,33 | 56,37 | -1,16% | 64.244,00 |
| 15.11.2024 | 57,12 | 58,12 | 56,46 | 57,03 | 0,30% | 96.810,00 |
| 14.11.2024 | 57,44 | 57,49 | 56,59 | 56,86 | -0,47% | 96.728,00 |
| 13.11.2024 | 58,32 | 59,33 | 57,09 | 57,13 | -1,18% | 117.263,00 |
| 12.11.2024 | 58,49 | 59,26 | 57,74 | 57,81 | -1,25% | 99.590,00 |
| 11.11.2024 | 57,94 | 59,30 | 57,53 | 58,54 | 3,15% | 151.836,00 |
| 08.11.2024 | 56,51 | 57,26 | 55,79 | 56,76 | 1,08% | 122.290,00 |
| 07.11.2024 | 57,75 | 57,99 | 55,85 | 56,15 | -3,56% | 255.580,00 |
| 06.11.2024 | 55,00 | 59,02 | 55,00 | 58,22 | 12,59% | 262.060,00 |
| 05.11.2024 | 50,66 | 51,84 | 50,11 | 51,71 | 2,13% | 81.019,00 |
| 04.11.2024 | 51,09 | 51,20 | 49,76 | 50,63 | -1,69% | 60.412,00 |
| 01.11.2024 | 51,77 | 52,00 | 51,25 | 51,50 | -0,04% | 74.330,00 |
| 31.10.2024 | 52,61 | 52,61 | 51,52 | 51,52 | -1,55% | 77.461,00 |
| 30.10.2024 | 51,79 | 53,23 | 51,79 | 52,33 | 0,84% | 68.099,00 |
| 29.10.2024 | 52,20 | 52,24 | 51,85 | 51,90 | -1,17% | 41.598,00 |
| 28.10.2024 | 51,38 | 52,77 | 51,38 | 52,51 | 2,80% | 69.998,00 |
| 25.10.2024 | 52,24 | 52,35 | 50,77 | 51,08 | -1,58% | 81.233,00 |
| 24.10.2024 | 51,67 | 51,98 | 50,91 | 51,90 | 0,33% | 86.958,00 |
| 23.10.2024 | 51,35 | 51,84 | 51,35 | 51,73 | 0,04% | 243.939,00 |
| 22.10.2024 | 51,17 | 51,73 | 50,84 | 51,71 | 1,19% | 61.826,00 |
| 21.10.2024 | 51,54 | 52,45 | 50,98 | 51,10 | -1,35% | 88.313,00 |
| 18.10.2024 | 52,31 | 52,94 | 51,67 | 51,80 | -0,23% | 115.584,00 |
| 17.10.2024 | 51,43 | 51,92 | 50,00 | 51,92 | 1,56% | 132.449,00 |
| 16.10.2024 | 50,72 | 51,56 | 50,70 | 51,12 | 1,71% | 94.267,00 |
| 15.10.2024 | 49,71 | 51,25 | 49,53 | 50,26 | 1,15% | 77.725,00 |
| 14.10.2024 | 48,70 | 49,81 | 47,31 | 49,69 | 1,47% | 71.613,00 |
| 11.10.2024 | 47,88 | 49,41 | 47,78 | 48,97 | 2,90% | 120.365,00 |
| 10.10.2024 | 47,13 | 47,68 | 46,93 | 47,59 | 0,06% | 98.457,00 |
| 09.10.2024 | 47,10 | 48,01 | 46,95 | 47,56 | 0,89% | 109.289,00 |
| 08.10.2024 | 47,85 | 47,85 | 47,09 | 47,14 | -1,07% | 108.427,00 |
| 07.10.2024 | 48,12 | 48,12 | 47,43 | 47,65 | -1,00% | 103.157,00 |
| 04.10.2024 | 48,25 | 48,27 | 47,78 | 48,13 | 1,18% | 75.755,00 |
| 03.10.2024 | 47,41 | 47,85 | 47,01 | 47,57 | -0,38% | 81.022,00 |
| 02.10.2024 | 47,79 | 48,62 | 47,70 | 47,75 | -0,71% | 135.291,00 |
| 01.10.2024 | 49,15 | 49,17 | 47,70 | 48,09 | -2,65% | 60.284,00 |
| 30.09.2024 | 48,76 | 49,84 | 48,76 | 49,40 | 0,82% | 69.202,00 |
| 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 |