50,560$
-0,39%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 51,12 | 51,12 | 50,00 | 50,14 | -1,22% | 121.564,00 |
| 17.07.2025 | 50,55 | 51,62 | 50,27 | 50,76 | -0,04% | 157.993,00 |
| 16.07.2025 | 50,54 | 50,92 | 49,89 | 50,78 | 0,93% | 103.109,00 |
| 15.07.2025 | 51,79 | 52,10 | 50,21 | 50,31 | -3,04% | 118.966,00 |
| 14.07.2025 | 51,03 | 51,89 | 51,03 | 51,89 | 1,51% | 67.226,00 |
| 11.07.2025 | 51,30 | 51,57 | 50,83 | 51,12 | -1,18% | 93.181,00 |
| 10.07.2025 | 51,17 | 51,82 | 51,05 | 51,73 | 0,84% | 95.504,00 |
| 09.07.2025 | 51,53 | 51,56 | 50,78 | 51,30 | 0,23% | 82.713,00 |
| 08.07.2025 | 50,63 | 51,46 | 50,51 | 51,18 | 0,97% | 106.508,00 |
| 07.07.2025 | 51,08 | 51,73 | 50,39 | 50,69 | -1,29% | 109.143,00 |
| 03.07.2025 | 51,08 | 51,59 | 50,81 | 51,35 | 1,12% | 57.641,00 |
| 02.07.2025 | 50,50 | 51,10 | 50,21 | 50,78 | 1,09% | 107.823,00 |
| 01.07.2025 | 48,27 | 50,83 | 48,27 | 50,23 | 3,65% | 122.762,00 |
| 30.06.2025 | 48,80 | 49,00 | 48,36 | 48,46 | -0,23% | 109.407,00 |
| 27.06.2025 | 48,74 | 49,00 | 48,14 | 48,57 | -0,04% | 188.315,00 |
| 26.06.2025 | 47,81 | 48,74 | 47,81 | 48,59 | 1,63% | 90.567,00 |
| 25.06.2025 | 47,98 | 48,03 | 47,41 | 47,81 | -0,33% | 106.704,00 |
| 24.06.2025 | 47,99 | 48,57 | 47,81 | 47,97 | 0,76% | 127.544,00 |
| 23.06.2025 | 46,19 | 47,61 | 46,19 | 47,61 | 3,12% | 124.106,00 |
| 20.06.2025 | 46,32 | 46,64 | 45,74 | 46,17 | 0,24% | 408.926,00 |
| 18.06.2025 | 45,99 | 47,40 | 45,33 | 46,06 | 0,33% | 145.077,00 |
| 17.06.2025 | 46,21 | 46,62 | 45,80 | 45,91 | -1,27% | 116.397,00 |
| 16.06.2025 | 47,46 | 48,08 | 46,31 | 46,50 | -1,02% | 114.632,00 |
| 13.06.2025 | 47,72 | 47,72 | 46,93 | 46,98 | -2,45% | 110.263,00 |
| 12.06.2025 | 48,35 | 48,35 | 47,72 | 48,16 | -0,68% | 87.885,00 |
| 11.06.2025 | 49,15 | 49,29 | 48,37 | 48,49 | -1,08% | 97.297,00 |
| 10.06.2025 | 48,82 | 49,53 | 48,42 | 49,02 | 0,80% | 90.845,00 |
| 09.06.2025 | 48,61 | 49,02 | 48,50 | 48,63 | 0,19% | 118.960,00 |
| 06.06.2025 | 48,38 | 48,74 | 48,03 | 48,54 | 1,72% | 118.179,00 |
| 05.06.2025 | 47,65 | 47,88 | 47,33 | 47,72 | 0,32% | 133.259,00 |
| 04.06.2025 | 48,02 | 48,43 | 47,46 | 47,57 | -1,10% | 112.945,00 |
| 03.06.2025 | 47,44 | 48,15 | 47,12 | 48,10 | 1,16% | 158.190,00 |
| 02.06.2025 | 48,08 | 48,45 | 47,23 | 47,55 | -1,04% | 112.973,00 |
| 30.05.2025 | 48,44 | 49,08 | 47,88 | 48,05 | -0,85% | 132.204,00 |
| 29.05.2025 | 48,40 | 49,75 | 48,03 | 48,46 | 0,27% | 70.128,00 |
| 28.05.2025 | 48,82 | 49,12 | 48,25 | 48,33 | -1,23% | 104.750,00 |
| 27.05.2025 | 48,49 | 49,20 | 47,68 | 48,93 | 2,00% | 153.003,00 |
| 23.05.2025 | 47,63 | 48,33 | 47,50 | 47,97 | -0,78% | 148.796,00 |
| 22.05.2025 | 48,91 | 49,19 | 48,31 | 48,35 | -1,70% | 155.148,00 |
| 21.05.2025 | 49,62 | 49,87 | 49,07 | 49,18 | -2,01% | 182.781,00 |
| 20.05.2025 | 49,57 | 50,20 | 49,48 | 50,19 | 1,23% | 213.851,00 |
| 19.05.2025 | 50,26 | 50,40 | 49,53 | 49,58 | -2,02% | 215.532,00 |
| 16.05.2025 | 50,50 | 51,08 | 50,24 | 50,60 | -0,20% | 223.846,00 |
| 15.05.2025 | 50,45 | 50,95 | 50,43 | 50,70 | 0,66% | 252.131,00 |
| 14.05.2025 | 49,87 | 50,88 | 49,73 | 50,37 | 0,96% | 280.366,00 |
| 13.05.2025 | 51,10 | 51,10 | 49,88 | 49,89 | -0,83% | 358.002,00 |
| 12.05.2025 | 50,72 | 51,67 | 50,20 | 50,31 | 0,92% | 360.196,00 |
| 09.05.2025 | 49,98 | 50,03 | 49,53 | 49,85 | -0,22% | 119.578,00 |
| 08.05.2025 | 49,29 | 50,28 | 48,92 | 49,96 | 2,11% | 110.224,00 |
| 07.05.2025 | 48,98 | 49,16 | 48,52 | 48,93 | 0,49% | 163.799,00 |
| 06.05.2025 | 48,52 | 49,12 | 47,94 | 48,69 | -0,08% | 141.090,00 |
| 05.05.2025 | 48,87 | 49,46 | 48,72 | 48,73 | -1,77% | 175.438,00 |
| 02.05.2025 | 49,33 | 49,75 | 49,07 | 49,61 | 1,77% | 162.926,00 |
| 01.05.2025 | 48,42 | 49,13 | 47,78 | 48,75 | 0,65% | 169.778,00 |
| 30.04.2025 | 48,29 | 48,74 | 47,41 | 48,43 | -0,96% | 160.571,00 |
| 29.04.2025 | 48,33 | 49,07 | 48,08 | 48,90 | 0,58% | 132.853,00 |
| 28.04.2025 | 48,37 | 48,78 | 48,24 | 48,62 | 0,81% | 105.727,00 |
| 25.04.2025 | 47,79 | 48,27 | 47,79 | 48,23 | -0,41% | 121.022,00 |
| 24.04.2025 | 47,59 | 48,47 | 47,26 | 48,43 | 1,51% | 127.195,00 |
| 23.04.2025 | 48,07 | 48,70 | 47,40 | 47,71 | 1,12% | 149.544,00 |
| 22.04.2025 | 46,50 | 47,52 | 45,88 | 47,18 | 2,79% | 180.631,00 |
| 21.04.2025 | 46,47 | 46,97 | 45,05 | 45,90 | -0,15% | 191.606,00 |
| 17.04.2025 | 45,46 | 46,21 | 45,04 | 45,97 | 0,83% | 176.213,00 |
| 16.04.2025 | 44,82 | 45,76 | 44,66 | 45,59 | 1,31% | 189.299,00 |
| 15.04.2025 | 43,82 | 45,31 | 43,59 | 45,00 | 2,53% | 151.974,00 |
| 14.04.2025 | 44,19 | 44,47 | 43,12 | 43,89 | 0,39% | 159.456,00 |
| 11.04.2025 | 44,03 | 44,05 | 42,00 | 43,72 | -1,18% | 181.372,00 |
| 10.04.2025 | 46,00 | 46,09 | 42,84 | 44,24 | -4,84% | 228.107,00 |
| 09.04.2025 | 44,25 | 47,46 | 43,57 | 46,49 | 3,87% | 290.670,00 |
| 08.04.2025 | 46,08 | 46,38 | 44,20 | 44,76 | -0,11% | 314.371,00 |
| 07.04.2025 | 44,27 | 46,73 | 43,85 | 44,81 | -1,28% | 330.720,00 |
| 04.04.2025 | 46,53 | 46,75 | 44,51 | 45,39 | -5,38% | 319.840,00 |
| 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 |