143,468$
-0,58%
Echtzeit-Aktienkurs UMB Financial Corp.
Bid:
Ask:
Aktienkurse zur UMB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 144,12 | 144,82 | 143,32 | 143,88 | -0,28% | - |
| 13.07.2026 | 144,59 | 145,11 | 143,00 | 144,29 | -0,21% | 544.422,00 |
| 10.07.2026 | 144,61 | 145,65 | 143,40 | 144,59 | 0,61% | 397.758,00 |
| 09.07.2026 | 142,25 | 145,25 | 142,25 | 143,71 | 1,15% | 536.477,00 |
| 08.07.2026 | 144,84 | 145,43 | 140,46 | 142,08 | -2,69% | 914.713,00 |
| 07.07.2026 | 144,41 | 146,90 | 144,10 | 146,01 | 1,10% | 1.009.349,00 |
| 06.07.2026 | 144,10 | 145,24 | 143,88 | 144,41 | 0,42% | 546.589,00 |
| 02.07.2026 | 145,67 | 146,59 | 142,47 | 143,80 | -1,27% | 579.642,00 |
| 01.07.2026 | 142,76 | 146,60 | 141,57 | 145,65 | 2,02% | 679.997,00 |
| 30.06.2026 | 141,58 | 143,28 | 140,29 | 142,76 | 0,55% | 593.319,00 |
| 29.06.2026 | 143,81 | 144,85 | 140,81 | 141,98 | -2,02% | 1.134.351,00 |
| 26.06.2026 | 143,93 | 145,69 | 142,91 | 144,91 | 1,05% | 2.541.115,00 |
| 25.06.2026 | 141,63 | 144,79 | 139,63 | 143,41 | 1,37% | 702.559,00 |
| 24.06.2026 | 139,83 | 141,98 | 139,41 | 141,47 | 1,43% | 790.635,00 |
| 23.06.2026 | 136,67 | 139,89 | 132,97 | 139,48 | 1,85% | 741.600,00 |
| 22.06.2026 | 134,82 | 137,31 | 132,33 | 136,94 | 3,32% | 844.552,00 |
| 19.06.2026 | 132,79 | 132,93 | 132,54 | 132,54 | -0,39% | - |
| 18.06.2026 | 133,00 | 134,47 | 132,30 | 133,06 | 0,37% | 1.251.437,00 |
| 17.06.2026 | 134,47 | 136,47 | 131,21 | 132,57 | -2,03% | 541.786,00 |
| 16.06.2026 | 136,48 | 136,91 | 125,15 | 135,32 | 0,81% | 447.706,00 |
| 15.06.2026 | 136,38 | 137,56 | 133,81 | 134,23 | -0,84% | 480.162,00 |
| 12.06.2026 | 133,61 | 135,54 | 132,93 | 135,37 | 2,16% | 539.126,00 |
| 11.06.2026 | 131,96 | 133,26 | 130,64 | 132,51 | 0,42% | 676.063,00 |
| 10.06.2026 | 131,73 | 133,31 | 131,32 | 131,96 | 0,11% | 547.654,00 |
| 09.06.2026 | 130,65 | 133,61 | 129,81 | 131,82 | 2,11% | 889.343,00 |
| 08.06.2026 | 130,34 | 131,24 | 128,64 | 129,10 | -0,63% | 711.556,00 |
| 05.06.2026 | 129,03 | 130,66 | 128,37 | 129,92 | 0,95% | 618.337,00 |
| 04.06.2026 | 128,58 | 130,49 | 128,04 | 128,70 | 1,86% | 699.128,00 |
| 03.06.2026 | 129,73 | 129,73 | 125,99 | 126,35 | -2,20% | 517.607,00 |