45,620$
0,15%
Echtzeit-Aktienkurs Westamerica Bancorporation
Bid:
Ask:
Aktienkurse zur Westamerica Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 45,21 | 46,47 | 45,21 | 45,55 | 0,00% | 179.675,00 |
| 17.04.2024 | 45,32 | 45,99 | 45,32 | 45,55 | -0,15% | 87.214,00 |
| 16.04.2024 | 46,06 | 46,07 | 45,21 | 45,62 | -1,77% | 118.680,00 |
| 15.04.2024 | 46,74 | 47,20 | 45,96 | 46,44 | -0,39% | 58.953,00 |
| 12.04.2024 | 46,76 | 47,18 | 46,43 | 46,62 | -1,02% | 64.801,00 |
| 11.04.2024 | 46,88 | 47,31 | 46,54 | 47,10 | 0,60% | 89.515,00 |
| 10.04.2024 | 47,68 | 47,68 | 46,16 | 46,82 | -4,16% | 109.734,00 |
| 09.04.2024 | 48,51 | 48,94 | 48,40 | 48,85 | 1,24% | 48.179,00 |
| 08.04.2024 | 47,73 | 48,50 | 47,73 | 48,25 | 1,51% | 44.833,00 |
| 05.04.2024 | 47,17 | 47,80 | 47,05 | 47,53 | 0,47% | 119.466,00 |
| 04.04.2024 | 47,98 | 48,46 | 47,26 | 47,31 | -0,46% | 171.041,00 |
| 03.04.2024 | 46,91 | 47,60 | 46,91 | 47,53 | 0,51% | 83.101,00 |
| 02.04.2024 | 47,39 | 47,57 | 46,57 | 47,29 | -1,21% | 92.676,00 |
| 01.04.2024 | 49,08 | 49,19 | 47,59 | 47,87 | -2,07% | 135.237,00 |
| 28.03.2024 | 48,58 | 49,04 | 48,43 | 48,88 | 0,14% | 189.925,00 |
| 27.03.2024 | 47,43 | 48,81 | 47,43 | 48,81 | 3,26% | 111.287,00 |
| 26.03.2024 | 47,37 | 47,37 | 46,94 | 47,27 | 0,28% | 55.486,00 |
| 25.03.2024 | 47,63 | 48,12 | 47,03 | 47,14 | -0,32% | 57.607,00 |
| 22.03.2024 | 48,01 | 48,01 | 46,86 | 47,29 | -1,08% | 93.295,00 |
| 21.03.2024 | 47,89 | 48,72 | 47,38 | 47,80 | 0,51% | 122.119,00 |
| 20.03.2024 | 46,29 | 48,05 | 46,21 | 47,56 | 2,57% | 83.195,00 |
| 19.03.2024 | 46,39 | 46,87 | 46,20 | 46,37 | 0,09% | 116.945,00 |
| 18.03.2024 | 46,69 | 47,24 | 46,11 | 46,33 | -1,19% | 66.543,00 |
| 15.03.2024 | 46,01 | 47,06 | 46,01 | 46,89 | 1,21% | 330.397,00 |
| 14.03.2024 | 47,16 | 47,16 | 45,87 | 46,33 | -2,11% | 150.582,00 |
| 13.03.2024 | 46,98 | 47,68 | 46,98 | 47,33 | 0,53% | 67.621,00 |
| 12.03.2024 | 48,00 | 48,07 | 46,99 | 47,08 | -1,83% | 85.696,00 |
| 11.03.2024 | 48,02 | 48,30 | 47,82 | 47,96 | -0,87% | 67.538,00 |
| 08.03.2024 | 48,44 | 48,77 | 47,75 | 48,38 | 1,36% | 134.757,00 |
| 07.03.2024 | 47,97 | 48,15 | 47,30 | 47,73 | 0,53% | 106.880,00 |
| 06.03.2024 | 47,90 | 48,67 | 46,86 | 47,48 | -0,86% | 227.935,00 |
| 05.03.2024 | 46,03 | 48,14 | 45,38 | 47,89 | 4,29% | 158.554,00 |
| 04.03.2024 | 45,82 | 46,73 | 45,54 | 45,92 | -0,33% | 189.780,00 |
| 01.03.2024 | 45,48 | 46,07 | 44,92 | 46,07 | 0,79% | 146.913,00 |
| 29.02.2024 | 45,63 | 46,06 | 45,10 | 45,71 | 1,92% | 110.534,00 |
| 28.02.2024 | 45,20 | 45,27 | 44,80 | 44,85 | -1,62% | 116.750,00 |
| 27.02.2024 | 45,92 | 46,21 | 45,38 | 45,59 | -0,02% | 71.937,00 |
| 26.02.2024 | 46,04 | 46,26 | 45,38 | 45,60 | -1,26% | 108.294,00 |
| 23.02.2024 | 45,63 | 46,49 | 45,50 | 46,18 | 0,79% | 83.828,00 |
| 22.02.2024 | 46,01 | 46,46 | 45,52 | 45,82 | -0,97% | 96.110,00 |
| 21.02.2024 | 46,48 | 46,70 | 46,06 | 46,27 | -0,41% | 118.704,00 |
| 20.02.2024 | 46,21 | 47,18 | 46,21 | 46,46 | -0,56% | 104.914,00 |
| 16.02.2024 | 47,12 | 47,66 | 46,65 | 46,72 | -1,10% | 262.855,00 |
| 15.02.2024 | 46,06 | 47,69 | 45,92 | 47,24 | 3,39% | 138.904,00 |
| 14.02.2024 | 45,25 | 45,69 | 44,83 | 45,69 | 2,12% | 90.698,00 |
| 13.02.2024 | 44,80 | 45,15 | 44,05 | 44,74 | -2,44% | 203.865,00 |
| 12.02.2024 | 45,10 | 46,30 | 45,10 | 45,86 | 1,69% | 99.031,00 |
| 09.02.2024 | 44,68 | 45,21 | 44,10 | 45,10 | 0,85% | 107.319,00 |
| 08.02.2024 | 44,62 | 44,94 | 44,16 | 44,72 | 0,34% | 151.024,00 |
| 07.02.2024 | 45,18 | 45,18 | 43,82 | 44,57 | -0,91% | 112.984,00 |
| 06.02.2024 | 45,42 | 46,45 | 44,52 | 44,98 | -0,77% | 205.048,00 |
| 05.02.2024 | 45,81 | 45,90 | 45,33 | 45,33 | -2,14% | 89.621,00 |
| 02.02.2024 | 45,68 | 46,69 | 45,68 | 46,32 | -1,32% | 168.555,00 |
| 01.02.2024 | 48,08 | 48,57 | 45,71 | 46,94 | -1,61% | 137.708,00 |
| 31.01.2024 | 49,07 | 49,42 | 47,57 | 47,71 | -3,42% | 124.657,00 |
| 30.01.2024 | 49,22 | 50,35 | 49,09 | 49,40 | 0,53% | 134.046,00 |
| 29.01.2024 | 48,24 | 49,16 | 48,02 | 49,14 | 2,06% | 196.310,00 |
| 26.01.2024 | 48,39 | 48,64 | 47,47 | 48,15 | 0,71% | 200.080,00 |
| 25.01.2024 | 49,95 | 50,00 | 47,08 | 47,81 | -3,74% | 436.848,00 |
| 24.01.2024 | 49,49 | 50,66 | 48,95 | 49,67 | 0,36% | 289.865,00 |
| 23.01.2024 | 52,19 | 52,19 | 49,06 | 49,49 | -4,14% | 316.070,00 |
| 22.01.2024 | 50,60 | 51,77 | 49,66 | 51,63 | 3,70% | 417.013,00 |
| 19.01.2024 | 52,11 | 52,11 | 48,25 | 49,79 | -4,45% | 367.921,00 |
| 18.01.2024 | 53,00 | 53,00 | 52,05 | 52,11 | -1,49% | 133.770,00 |
| 17.01.2024 | 52,81 | 53,62 | 52,51 | 52,90 | -0,68% | 173.582,00 |
| 16.01.2024 | 53,80 | 54,03 | 52,91 | 53,26 | -2,08% | 148.772,00 |
| 12.01.2024 | 55,02 | 55,24 | 53,75 | 54,39 | -0,18% | 126.264,00 |
| 11.01.2024 | 55,05 | 55,35 | 53,28 | 54,49 | -1,40% | 207.783,00 |
| 10.01.2024 | 54,76 | 55,35 | 54,58 | 55,27 | 0,46% | 72.499,00 |
| 09.01.2024 | 54,89 | 55,15 | 54,63 | 55,01 | -1,03% | 123.519,00 |
| 08.01.2024 | 54,72 | 56,32 | 54,69 | 55,58 | 1,16% | 74.447,00 |
| 05.01.2024 | 55,02 | 55,94 | 54,70 | 54,94 | -1,01% | 127.239,00 |
| 04.01.2024 | 54,76 | 55,63 | 54,76 | 55,50 | 1,72% | 89.116,00 |
| 03.01.2024 | 56,09 | 56,25 | 54,46 | 54,56 | -3,11% | 91.557,00 |
| 02.01.2024 | 56,01 | 57,09 | 56,01 | 56,31 | -0,18% | 80.323,00 |
| 29.12.2023 | 57,03 | 57,26 | 56,22 | 56,41 | -1,40% | 79.453,00 |
| 28.12.2023 | 56,80 | 57,28 | 56,63 | 57,21 | 0,32% | 91.726,00 |
| 27.12.2023 | 57,10 | 57,26 | 56,77 | 57,03 | 0,12% | 42.097,00 |
| 26.12.2023 | 56,74 | 57,23 | 56,49 | 56,96 | 1,08% | 77.617,00 |
| 22.12.2023 | 56,26 | 56,68 | 55,81 | 56,35 | 0,50% | 79.389,00 |
| 21.12.2023 | 56,24 | 56,24 | 55,43 | 56,07 | 0,59% | 80.861,00 |
| 20.12.2023 | 56,52 | 57,96 | 55,74 | 55,74 | -1,35% | 151.163,00 |
| 19.12.2023 | 56,52 | 56,94 | 55,93 | 56,50 | 0,21% | 155.883,00 |
| 18.12.2023 | 56,88 | 56,88 | 55,91 | 56,38 | -0,53% | 130.509,00 |
| 15.12.2023 | 56,04 | 57,55 | 55,68 | 56,68 | 1,78% | 571.008,00 |
| 14.12.2023 | 56,86 | 57,46 | 55,58 | 55,69 | -0,71% | 256.550,00 |
| 13.12.2023 | 53,81 | 56,12 | 53,27 | 56,09 | 4,92% | 116.219,00 |
| 12.12.2023 | 54,26 | 54,48 | 53,39 | 53,46 | -1,96% | 89.510,00 |
| 11.12.2023 | 53,95 | 54,63 | 53,81 | 54,53 | 0,98% | 59.148,00 |
| 08.12.2023 | 53,92 | 54,74 | 53,66 | 54,00 | 0,00% | 92.375,00 |
| 07.12.2023 | 53,47 | 54,19 | 53,06 | 54,00 | 1,41% | 118.585,00 |
| 06.12.2023 | 53,68 | 54,45 | 53,01 | 53,25 | 0,11% | 380.267,00 |
| 05.12.2023 | 53,19 | 53,67 | 52,23 | 53,19 | -0,06% | 113.153,00 |
| 04.12.2023 | 51,94 | 53,27 | 51,08 | 53,22 | 1,60% | 72.104,00 |
| 01.12.2023 | 50,40 | 53,03 | 49,95 | 52,38 | 3,25% | 204.566,00 |
| 30.11.2023 | 50,21 | 50,75 | 49,60 | 50,73 | 1,42% | 109.464,00 |
| 29.11.2023 | 49,74 | 50,60 | 49,14 | 50,02 | 0,89% | 124.316,00 |
| 28.11.2023 | 48,85 | 49,67 | 48,20 | 49,58 | 1,22% | 108.574,00 |
| 27.11.2023 | 48,65 | 49,19 | 48,35 | 48,98 | 0,31% | 78.825,00 |
| 24.11.2023 | 48,73 | 49,20 | 48,40 | 48,83 | 0,23% | 34.809,00 |