45,400$
-5,42%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,06 | 46,76 | 44,48 | 45,40 | -5,36% | 62.637,00 |
| 03.04.2025 | 48,22 | 48,50 | 47,75 | 47,97 | -4,31% | 344.875,00 |
| 02.04.2025 | 49,28 | 50,19 | 49,28 | 50,13 | 0,84% | 153.530,00 |
| 01.04.2025 | 50,28 | 50,49 | 49,30 | 49,71 | -1,82% | 163.765,00 |
| 31.03.2025 | 49,71 | 50,96 | 49,70 | 50,63 | 0,56% | 436.121,00 |
| 28.03.2025 | 50,77 | 50,98 | 49,97 | 50,35 | -1,08% | 144.858,00 |
| 27.03.2025 | 51,43 | 51,80 | 50,79 | 50,90 | -0,95% | 138.721,00 |
| 26.03.2025 | 51,56 | 52,24 | 51,13 | 51,39 | 0,04% | 105.987,00 |
| 25.03.2025 | 52,21 | 52,31 | 51,35 | 51,37 | -1,25% | 137.281,00 |
| 24.03.2025 | 51,74 | 52,34 | 51,54 | 52,02 | 1,82% | 140.658,00 |
| 21.03.2025 | 51,40 | 51,68 | 50,59 | 51,09 | -0,58% | 419.035,00 |
| 20.03.2025 | 51,35 | 52,11 | 50,90 | 51,39 | -0,73% | 217.993,00 |
| 19.03.2025 | 51,10 | 52,13 | 51,10 | 51,77 | 1,43% | 168.487,00 |
| 18.03.2025 | 51,02 | 51,79 | 50,53 | 51,04 | -0,25% | 147.640,00 |
| 17.03.2025 | 51,25 | 51,89 | 50,66 | 51,17 | -0,58% | 171.860,00 |
| 14.03.2025 | 50,50 | 51,55 | 50,50 | 51,47 | 2,92% | 154.149,00 |
| 13.03.2025 | 49,87 | 50,44 | 49,86 | 50,01 | 0,54% | 140.467,00 |
| 12.03.2025 | 49,88 | 50,14 | 49,34 | 49,74 | 0,18% | 157.287,00 |
| 11.03.2025 | 49,60 | 49,99 | 49,38 | 49,65 | 0,42% | 221.220,00 |
| 10.03.2025 | 50,89 | 51,39 | 49,20 | 49,44 | -2,66% | 251.898,00 |
| 07.03.2025 | 50,67 | 51,35 | 50,28 | 50,79 | 0,02% | 138.271,00 |
| 06.03.2025 | 50,04 | 50,84 | 49,64 | 50,78 | 0,95% | 212.835,00 |
| 05.03.2025 | 50,38 | 50,97 | 49,62 | 50,30 | 0,28% | 260.894,00 |
| 04.03.2025 | 51,34 | 51,34 | 50,14 | 50,16 | -3,02% | 165.838,00 |
| 03.03.2025 | 51,98 | 52,84 | 51,42 | 51,72 | -0,77% | 136.021,00 |
| 28.02.2025 | 51,80 | 52,24 | 51,40 | 52,12 | 1,05% | 177.131,00 |
| 27.02.2025 | 49,94 | 51,78 | 49,77 | 51,58 | 2,87% | 215.401,00 |
| 26.02.2025 | 49,85 | 50,20 | 49,45 | 50,14 | 0,50% | 122.276,00 |
| 25.02.2025 | 49,70 | 50,49 | 49,60 | 49,89 | 1,03% | 111.344,00 |
| 24.02.2025 | 49,57 | 49,94 | 49,34 | 49,38 | 0,37% | 121.358,00 |
| 21.02.2025 | 50,54 | 50,59 | 49,18 | 49,20 | -1,66% | 132.252,00 |
| 20.02.2025 | 49,69 | 50,25 | 49,01 | 50,03 | 0,26% | 121.135,00 |
| 19.02.2025 | 49,69 | 50,29 | 49,59 | 49,90 | -0,62% | 99.106,00 |
| 18.02.2025 | 50,00 | 50,50 | 49,73 | 50,21 | 0,50% | 96.978,00 |
| 14.02.2025 | 49,84 | 50,63 | 49,69 | 49,96 | 0,32% | 84.697,00 |
| 13.02.2025 | 49,66 | 50,09 | 49,26 | 49,80 | 0,91% | 114.722,00 |
| 12.02.2025 | 49,97 | 50,29 | 49,34 | 49,35 | -2,97% | 106.211,00 |
| 11.02.2025 | 49,91 | 51,23 | 49,91 | 50,86 | 0,87% | 147.938,00 |
| 10.02.2025 | 51,08 | 51,08 | 50,23 | 50,42 | -0,96% | 117.900,00 |
| 07.02.2025 | 51,41 | 51,54 | 49,63 | 50,91 | -1,49% | 106.525,00 |
| 06.02.2025 | 51,61 | 51,88 | 51,28 | 51,68 | 0,45% | 66.893,00 |
| 05.02.2025 | 51,53 | 51,62 | 51,01 | 51,45 | 0,14% | 69.624,00 |
| 04.02.2025 | 50,07 | 51,40 | 50,07 | 51,38 | 2,31% | 65.190,00 |
| 03.02.2025 | 50,17 | 50,91 | 49,72 | 50,22 | -2,98% | 72.864,00 |
| 31.01.2025 | 51,68 | 52,30 | 51,29 | 51,76 | -0,04% | 94.310,00 |
| 30.01.2025 | 52,02 | 52,36 | 51,37 | 51,78 | 0,37% | 69.630,00 |
| 29.01.2025 | 51,76 | 52,51 | 51,17 | 51,59 | -0,86% | 73.363,00 |
| 28.01.2025 | 52,25 | 52,68 | 51,52 | 52,04 | -0,74% | 87.888,00 |
| 27.01.2025 | 51,70 | 52,85 | 51,64 | 52,43 | 1,20% | 125.182,00 |
| 24.01.2025 | 51,62 | 51,86 | 50,91 | 51,81 | 0,72% | 88.822,00 |
| 23.01.2025 | 51,48 | 52,09 | 51,08 | 51,44 | -0,27% | 106.628,00 |
| 22.01.2025 | 52,08 | 52,27 | 51,25 | 51,58 | -1,38% | 102.434,00 |
| 21.01.2025 | 52,91 | 53,86 | 52,27 | 52,30 | -0,21% | 119.276,00 |
| 17.01.2025 | 51,56 | 52,73 | 51,25 | 52,41 | 2,04% | 139.829,00 |
| 16.01.2025 | 51,88 | 52,07 | 50,89 | 51,36 | -1,06% | 149.369,00 |
| 15.01.2025 | 52,92 | 53,18 | 51,34 | 51,91 | 0,85% | 94.424,00 |
| 14.01.2025 | 50,29 | 51,47 | 50,09 | 51,47 | 3,52% | 94.761,00 |
| 13.01.2025 | 48,62 | 49,83 | 48,62 | 49,72 | 1,22% | 151.886,00 |
| 10.01.2025 | 50,07 | 50,14 | 48,68 | 49,12 | -3,61% | 110.780,00 |
| 08.01.2025 | 50,28 | 51,18 | 49,80 | 50,96 | 0,31% | 91.742,00 |
| 07.01.2025 | 51,25 | 51,82 | 50,16 | 50,80 | -0,97% | 140.737,00 |
| 06.01.2025 | 52,10 | 52,60 | 51,16 | 51,30 | -1,48% | 101.709,00 |
| 03.01.2025 | 51,69 | 52,33 | 50,93 | 52,07 | 1,01% | 89.406,00 |
| 02.01.2025 | 52,73 | 53,39 | 51,46 | 51,55 | -1,73% | 101.313,00 |
| 31.12.2024 | 52,69 | 53,17 | 52,26 | 52,46 | -0,17% | 76.417,00 |
| 30.12.2024 | 52,26 | 52,74 | 51,87 | 52,55 | 0,08% | 116.385,00 |
| 27.12.2024 | 52,75 | 53,20 | 51,65 | 52,51 | -1,02% | 85.520,00 |
| 26.12.2024 | 52,25 | 53,22 | 52,07 | 53,05 | 0,97% | 91.273,00 |
| 24.12.2024 | 52,25 | 52,76 | 51,94 | 52,54 | 0,40% | 42.100,00 |
| 23.12.2024 | 51,73 | 52,45 | 51,63 | 52,33 | 1,16% | 131.253,00 |
| 20.12.2024 | 50,83 | 52,53 | 50,83 | 51,73 | 0,60% | 419.528,00 |
| 19.12.2024 | 52,59 | 55,12 | 51,20 | 51,42 | -1,61% | 180.599,00 |
| 18.12.2024 | 55,44 | 55,72 | 51,86 | 52,26 | -5,31% | 162.016,00 |
| 17.12.2024 | 56,11 | 56,24 | 55,14 | 55,19 | -2,25% | 97.187,00 |
| 16.12.2024 | 55,83 | 56,49 | 55,45 | 56,46 | 0,97% | 92.620,00 |
| 13.12.2024 | 56,12 | 56,37 | 55,19 | 55,92 | -0,23% | 72.440,00 |
| 12.12.2024 | 56,58 | 56,83 | 55,87 | 56,05 | -1,18% | 69.944,00 |
| 11.12.2024 | 57,25 | 57,65 | 56,70 | 56,72 | 0,00% | 155.177,00 |
| 10.12.2024 | 56,75 | 57,49 | 56,18 | 56,72 | -0,02% | 95.952,00 |
| 09.12.2024 | 57,32 | 57,44 | 56,72 | 56,73 | -0,70% | 80.632,00 |
| 06.12.2024 | 57,23 | 57,23 | 56,53 | 57,13 | 0,44% | 73.778,00 |
| 05.12.2024 | 56,98 | 57,34 | 56,50 | 56,88 | 0,19% | 90.803,00 |
| 04.12.2024 | 55,99 | 56,90 | 55,82 | 56,77 | 1,16% | 74.073,00 |
| 03.12.2024 | 56,62 | 57,03 | 55,70 | 56,12 | -1,02% | 67.086,00 |
| 02.12.2024 | 57,40 | 57,53 | 56,56 | 56,70 | -0,93% | 133.150,00 |
| 29.11.2024 | 58,13 | 58,24 | 56,92 | 57,23 | -0,54% | 77.261,00 |
| 27.11.2024 | 57,95 | 58,28 | 57,38 | 57,54 | -0,05% | 70.395,00 |
| 26.11.2024 | 57,71 | 58,21 | 57,33 | 57,57 | -1,13% | 73.762,00 |
| 25.11.2024 | 58,35 | 59,97 | 58,15 | 58,23 | 1,09% | 162.539,00 |
| 22.11.2024 | 56,75 | 57,94 | 56,52 | 57,60 | 1,84% | 86.285,00 |
| 21.11.2024 | 56,25 | 56,92 | 55,95 | 56,56 | 1,62% | 22.903,00 |
| 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% | 96.827,00 |
| 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% | 122.301,00 |