51,500$
0,06%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 51,21 | 51,57 | 50,95 | 51,47 | 0,00% | 154.729,00 |
| 25.03.2026 | 51,49 | 52,04 | 51,14 | 51,47 | 0,33% | 188.430,00 |
| 24.03.2026 | 50,21 | 51,79 | 50,21 | 51,30 | 1,31% | 202.789,00 |
| 23.03.2026 | 50,67 | 51,29 | 50,11 | 50,64 | 2,07% | 310.226,00 |
| 20.03.2026 | 50,46 | 50,57 | 49,54 | 49,61 | -1,59% | 927.008,00 |
| 19.03.2026 | 49,82 | 50,57 | 49,00 | 50,41 | 0,97% | 295.421,00 |
| 18.03.2026 | 50,29 | 50,29 | 49,62 | 49,93 | -0,77% | 239.203,00 |
| 17.03.2026 | 51,02 | 51,48 | 50,05 | 50,31 | -1,00% | 220.601,00 |
| 16.03.2026 | 50,57 | 50,95 | 50,04 | 50,82 | 0,99% | 164.634,00 |
| 13.03.2026 | 50,44 | 50,50 | 49,60 | 50,32 | 0,50% | 137.849,00 |
| 12.03.2026 | 49,58 | 50,23 | 49,25 | 50,07 | 0,26% | 153.345,00 |
| 11.03.2026 | 49,93 | 50,13 | 49,52 | 49,94 | -0,32% | 163.181,00 |
| 10.03.2026 | 49,95 | 50,86 | 49,63 | 50,10 | 0,24% | 213.741,00 |
| 09.03.2026 | 49,47 | 50,22 | 48,56 | 49,98 | -0,40% | 234.727,00 |
| 06.03.2026 | 49,77 | 50,25 | 47,96 | 50,18 | -1,20% | 215.178,00 |
| 05.03.2026 | 51,05 | 51,13 | 50,53 | 50,79 | -1,11% | 210.455,00 |
| 04.03.2026 | 51,57 | 51,89 | 51,07 | 51,36 | 0,25% | 179.765,00 |
| 03.03.2026 | 50,35 | 51,53 | 49,99 | 51,23 | 0,24% | 192.306,00 |
| 02.03.2026 | 50,16 | 51,48 | 49,73 | 51,11 | 0,90% | 147.421,00 |
| 27.02.2026 | 51,53 | 51,53 | 50,27 | 50,65 | -3,08% | 202.326,00 |
| 26.02.2026 | 52,80 | 53,48 | 52,02 | 52,26 | -0,53% | 248.189,00 |
| 25.02.2026 | 51,79 | 52,66 | 51,51 | 52,54 | 2,08% | 122.641,00 |
| 24.02.2026 | 51,35 | 51,54 | 50,16 | 51,47 | 0,35% | 148.350,00 |
| 23.02.2026 | 53,06 | 53,22 | 51,01 | 51,29 | -3,37% | 246.867,00 |
| 20.02.2026 | 52,64 | 53,37 | 52,02 | 53,08 | 0,84% | 165.016,00 |
| 19.02.2026 | 51,93 | 52,71 | 50,44 | 52,64 | 0,82% | 123.276,00 |
| 18.02.2026 | 52,46 | 53,36 | 52,10 | 52,21 | -0,80% | 167.848,00 |
| 17.02.2026 | 52,21 | 52,91 | 51,50 | 52,63 | 0,80% | 146.763,00 |
| 13.02.2026 | 52,03 | 52,66 | 51,36 | 52,21 | 0,10% | 185.020,00 |
| 12.02.2026 | 52,10 | 52,58 | 51,29 | 52,16 | 0,60% | 144.462,00 |
| 11.02.2026 | 52,19 | 52,19 | 51,55 | 51,85 | -0,13% | 150.613,00 |
| 10.02.2026 | 51,82 | 52,87 | 51,29 | 51,92 | -0,21% | 198.027,00 |
| 09.02.2026 | 52,30 | 52,88 | 51,94 | 52,03 | -0,86% | 116.132,00 |
| 06.02.2026 | 52,54 | 53,36 | 52,27 | 52,48 | 0,31% | 165.963,00 |
| 05.02.2026 | 51,70 | 52,34 | 51,30 | 52,32 | 1,57% | 156.040,00 |
| 04.02.2026 | 51,28 | 52,73 | 50,79 | 51,51 | 0,74% | 200.911,00 |
| 03.02.2026 | 51,02 | 51,75 | 50,77 | 51,13 | -0,04% | 120.607,00 |
| 02.02.2026 | 50,39 | 51,23 | 49,62 | 51,15 | 1,13% | 128.826,00 |
| 30.01.2026 | 50,12 | 50,91 | 50,05 | 50,58 | 0,34% | 155.319,00 |
| 29.01.2026 | 49,79 | 50,73 | 49,46 | 50,41 | 0,90% | 149.058,00 |
| 28.01.2026 | 50,17 | 50,87 | 49,69 | 49,96 | -0,26% | 175.842,00 |
| 27.01.2026 | 49,87 | 50,30 | 48,94 | 50,09 | 0,36% | 112.299,00 |
| 26.01.2026 | 49,70 | 50,91 | 49,32 | 49,91 | 0,10% | 147.002,00 |
| 23.01.2026 | 50,91 | 51,46 | 49,74 | 49,86 | -2,71% | 209.761,00 |
| 22.01.2026 | 51,15 | 52,35 | 51,08 | 51,25 | 0,20% | 108.162,00 |
| 21.01.2026 | 50,28 | 51,30 | 49,79 | 51,15 | 2,59% | 129.431,00 |
| 20.01.2026 | 49,63 | 50,42 | 49,63 | 49,86 | 0,00% | 181.229,00 |
| 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% | 304.952,00 |
| 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 | 50,36 | 48,00 | 48,69 | 0,33% | 111.260,00 |
| 09.01.2026 | 49,04 | 49,52 | 48,43 | 48,53 | -1,06% | 96.001,00 |
| 08.01.2026 | 47,78 | 49,19 | 47,78 | 49,05 | 2,17% | 115.952,00 |
| 07.01.2026 | 48,68 | 48,68 | 47,34 | 48,01 | -1,05% | 126.198,00 |
| 06.01.2026 | 49,06 | 51,82 | 48,43 | 48,52 | -1,48% | 112.817,00 |
| 05.01.2026 | 47,79 | 49,61 | 47,58 | 49,25 | 2,97% | 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 | 50,15 | 48,80 | 48,98 | -0,29% | 103.234,00 |
| 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 | -0,72% | 168.360,00 |
| 19.12.2025 | 50,53 | 51,28 | 49,68 | 49,98 | -1,77% | 521.967,00 |
| 18.12.2025 | 50,00 | 51,32 | 49,43 | 50,88 | 2,33% | 215.546,00 |
| 17.12.2025 | 49,11 | 49,92 | 49,11 | 49,72 | 0,95% | 106.955,00 |
| 16.12.2025 | 49,37 | 49,50 | 49,04 | 49,25 | -0,06% | 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% | 148.552,00 |
| 09.12.2025 | 48,07 | 48,67 | 47,18 | 47,30 | -1,77% | 142.515,00 |
| 08.12.2025 | 47,78 | 48,51 | 47,29 | 48,15 | 1,18% | 90.426,00 |
| 05.12.2025 | 47,90 | 48,08 | 47,55 | 47,59 | -1,16% | 90.729,00 |
| 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% | 70.580,00 |
| 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% | 121.812,00 |
| 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 | 3,47% | 158.393,00 |
| 24.11.2025 | 47,45 | 47,60 | 47,02 | 47,49 | -0,34% | 165.831,00 |
| 21.11.2025 | 46,50 | 47,90 | 46,50 | 47,65 | 2,57% | 115.086,00 |
| 20.11.2025 | 47,09 | 47,32 | 46,35 | 46,46 | -0,20% | 72.898,00 |
| 19.11.2025 | 46,50 | 47,48 | 46,24 | 46,55 | -0,11% | 73.921,00 |
| 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 | -3,25% | 118.128,00 |
| 14.11.2025 | 47,94 | 48,28 | 47,35 | 47,98 | -0,36% | 137.664,00 |
| 13.11.2025 | 48,09 | 48,64 | 47,94 | 48,16 | -0,36% | 112.793,00 |
| 12.11.2025 | 48,26 | 48,93 | 48,00 | 48,33 | -0,10% | 148.658,00 |
| 11.11.2025 | 48,31 | 48,66 | 47,57 | 48,38 | 0,23% | 88.884,00 |
| 10.11.2025 | 48,10 | 48,55 | 47,75 | 48,27 | 0,60% | 92.778,00 |
| 07.11.2025 | 47,20 | 47,99 | 46,94 | 47,98 | 1,65% | 100.648,00 |
| 06.11.2025 | 47,32 | 47,66 | 47,05 | 47,20 | -0,80% | 118.625,00 |
| 05.11.2025 | 47,14 | 47,79 | 47,01 | 47,58 | 0,74% | 116.822,00 |
| 04.11.2025 | 46,92 | 47,34 | 46,60 | 47,23 | 0,17% | 111.675,00 |
| 03.11.2025 | 47,75 | 47,75 | 46,60 | 47,15 | -1,05% | 176.707,00 |
| 31.10.2025 | 48,01 | 48,04 | 47,20 | 47,65 | -0,60% | 150.275,00 |