120,190$
-0,83%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 120,81 | 120,81 | 118,75 | 120,19 | -0,83% | 198.755,00 |
| 19.11.2024 | 119,15 | 121,92 | 118,34 | 121,20 | -0,04% | 242.222,00 |
| 18.11.2024 | 122,12 | 122,98 | 120,98 | 121,25 | -0,20% | 223.172,00 |
| 15.11.2024 | 123,59 | 123,59 | 120,68 | 121,49 | -1,12% | 274.583,00 |
| 14.11.2024 | 124,39 | 124,41 | 121,94 | 122,86 | -0,71% | 318.729,00 |
| 13.11.2024 | 127,09 | 128,35 | 123,65 | 123,74 | -1,65% | 372.607,00 |
| 12.11.2024 | 126,27 | 128,33 | 124,77 | 125,81 | -0,55% | 718.995,00 |
| 11.11.2024 | 124,78 | 128,73 | 123,83 | 126,50 | 3,60% | 471.566,00 |
| 08.11.2024 | 121,92 | 123,51 | 121,03 | 122,11 | 0,35% | 330.565,00 |
| 07.11.2024 | 124,35 | 125,00 | 121,46 | 121,68 | -3,18% | 498.255,00 |
| 06.11.2024 | 120,79 | 125,98 | 119,93 | 125,68 | 13,18% | 999.201,00 |
| 05.11.2024 | 107,80 | 111,18 | 107,17 | 111,04 | 2,85% | 455.636,00 |
| 04.11.2024 | 107,68 | 109,14 | 105,57 | 107,96 | -0,30% | 508.023,00 |
| 01.11.2024 | 110,70 | 110,90 | 107,69 | 108,28 | -1,32% | 431.865,00 |
| 31.10.2024 | 111,76 | 112,63 | 109,65 | 109,73 | -1,30% | 478.339,00 |
| 30.10.2024 | 107,34 | 113,56 | 106,87 | 111,18 | 4,20% | 756.712,00 |
| 29.10.2024 | 106,12 | 107,14 | 105,86 | 106,70 | -0,33% | 333.866,00 |
| 28.10.2024 | 105,48 | 107,42 | 104,63 | 107,05 | 2,86% | 412.232,00 |
| 25.10.2024 | 106,80 | 107,16 | 103,78 | 104,07 | -1,65% | 560.490,00 |
| 24.10.2024 | 107,25 | 107,43 | 104,64 | 105,82 | -0,73% | 406.593,00 |
| 23.10.2024 | 105,99 | 107,21 | 105,38 | 106,60 | -0,20% | 222.004,00 |
| 22.10.2024 | 105,91 | 107,14 | 105,73 | 106,81 | 0,17% | 260.736,00 |
| 21.10.2024 | 109,68 | 109,94 | 106,53 | 106,63 | -2,49% | 322.830,00 |
| 18.10.2024 | 111,76 | 111,76 | 109,19 | 109,35 | -2,08% | 368.327,00 |
| 17.10.2024 | 111,63 | 112,16 | 110,67 | 111,67 | 0,44% | 291.947,00 |
| 16.10.2024 | 112,09 | 113,30 | 110,82 | 111,18 | 0,62% | 369.880,00 |
| 15.10.2024 | 109,95 | 112,39 | 108,96 | 110,49 | 1,04% | 360.858,00 |
| 14.10.2024 | 108,99 | 110,27 | 107,96 | 109,35 | 0,33% | 121.438,00 |
| 11.10.2024 | 106,30 | 109,96 | 106,28 | 108,99 | 3,28% | 369.684,00 |
| 10.10.2024 | 104,99 | 105,67 | 103,23 | 105,53 | 0,51% | 174.455,00 |
| 09.10.2024 | 103,89 | 106,23 | 103,89 | 104,99 | 1,06% | 164.182,00 |
| 08.10.2024 | 104,77 | 105,24 | 103,78 | 103,89 | -0,37% | 300.155,00 |
| 07.10.2024 | 103,09 | 104,45 | 102,56 | 104,28 | 0,58% | 228.665,00 |
| 04.10.2024 | 104,14 | 104,89 | 102,89 | 103,68 | 1,63% | 338.489,00 |
| 03.10.2024 | 100,23 | 102,28 | 100,23 | 102,02 | 0,52% | 192.702,00 |
| 02.10.2024 | 100,98 | 102,65 | 100,78 | 101,49 | 0,31% | 328.203,00 |
| 01.10.2024 | 104,68 | 104,68 | 100,77 | 101,18 | -3,71% | 253.830,00 |
| 30.09.2024 | 103,49 | 106,18 | 103,11 | 105,08 | 0,94% | 282.514,00 |
| 27.09.2024 | 104,52 | 105,52 | 103,51 | 104,10 | 0,10% | 194.381,00 |
| 26.09.2024 | 105,14 | 105,14 | 103,51 | 104,00 | 0,37% | 161.219,00 |
| 25.09.2024 | 105,30 | 105,30 | 103,11 | 103,62 | -1,39% | 245.683,00 |
| 24.09.2024 | 106,78 | 106,91 | 104,61 | 105,08 | -1,60% | 247.073,00 |
| 23.09.2024 | 106,75 | 107,44 | 105,70 | 106,79 | 0,07% | 313.569,00 |
| 20.09.2024 | 108,72 | 108,97 | 106,35 | 106,72 | -2,00% | 498.407,00 |
| 19.09.2024 | 107,72 | 109,42 | 105,49 | 108,90 | 3,10% | 352.951,00 |
| 18.09.2024 | 105,08 | 108,84 | 103,88 | 105,63 | 0,68% | 453.937,00 |
| 17.09.2024 | 106,09 | 107,64 | 104,66 | 104,92 | -0,34% | 396.369,00 |
| 16.09.2024 | 105,11 | 106,54 | 103,32 | 105,28 | 0,15% | 352.058,00 |
| 13.09.2024 | 103,45 | 105,16 | 102,84 | 105,12 | 3,14% | 379.876,00 |
| 12.09.2024 | 101,40 | 101,93 | 99,83 | 101,92 | 1,24% | 213.088,00 |
| 11.09.2024 | 100,54 | 101,00 | 98,16 | 100,67 | -0,83% | 290.836,00 |
| 10.09.2024 | 101,65 | 101,78 | 98,56 | 101,51 | -0,13% | 348.225,00 |
| 09.09.2024 | 100,31 | 102,12 | 99,73 | 101,64 | 1,71% | 295.252,00 |
| 06.09.2024 | 101,73 | 102,67 | 99,15 | 99,93 | -1,44% | 224.739,00 |
| 05.09.2024 | 102,89 | 102,89 | 100,67 | 101,39 | -0,83% | 309.642,00 |
| 04.09.2024 | 103,27 | 104,70 | 101,78 | 102,24 | -1,56% | 336.536,00 |
| 03.09.2024 | 102,61 | 104,45 | 101,89 | 103,86 | 0,26% | 1.079.513,00 |
| 30.08.2024 | 103,35 | 104,08 | 102,32 | 103,59 | 0,67% | 389.382,00 |
| 29.08.2024 | 103,61 | 103,90 | 101,82 | 102,90 | 0,47% | 283.601,00 |
| 28.08.2024 | 101,70 | 103,45 | 101,70 | 102,42 | -0,13% | 295.541,00 |
| 27.08.2024 | 101,78 | 102,84 | 100,82 | 102,55 | -0,12% | 273.712,00 |
| 26.08.2024 | 104,24 | 105,72 | 102,63 | 102,67 | -1,35% | 577.246,00 |
| 23.08.2024 | 99,00 | 104,37 | 99,00 | 104,08 | 5,89% | 444.555,00 |
| 22.08.2024 | 97,85 | 98,79 | 97,81 | 98,29 | 0,20% | 177.321,00 |
| 21.08.2024 | 97,70 | 98,09 | 96,63 | 98,09 | 1,13% | 167.054,00 |
| 20.08.2024 | 98,06 | 98,06 | 96,36 | 96,99 | -1,70% | 201.037,00 |
| 19.08.2024 | 97,11 | 98,71 | 97,11 | 98,67 | 1,34% | 229.100,00 |
| 16.08.2024 | 96,33 | 98,37 | 96,26 | 97,37 | 0,95% | 260.174,00 |
| 15.08.2024 | 96,21 | 97,61 | 95,83 | 96,45 | 2,83% | 389.847,00 |
| 14.08.2024 | 95,50 | 95,50 | 93,35 | 93,80 | -1,19% | 162.464,00 |
| 13.08.2024 | 94,56 | 95,05 | 92,19 | 94,93 | 1,40% | 298.675,00 |
| 12.08.2024 | 94,40 | 95,91 | 93,23 | 93,62 | 0,29% | 301.349,00 |
| 09.08.2024 | 94,26 | 94,32 | 92,83 | 93,35 | -1,30% | 265.951,00 |
| 08.08.2024 | 92,85 | 94,76 | 92,50 | 94,58 | 3,25% | 266.022,00 |
| 07.08.2024 | 93,46 | 94,25 | 91,49 | 91,60 | -0,56% | 343.826,00 |
| 06.08.2024 | 90,40 | 93,65 | 89,44 | 92,12 | 1,71% | 460.301,00 |
| 05.08.2024 | 90,38 | 91,90 | 87,40 | 90,57 | -3,19% | 483.585,00 |
| 02.08.2024 | 95,05 | 95,81 | 92,05 | 93,55 | -4,24% | 500.368,00 |
| 01.08.2024 | 102,76 | 103,02 | 96,10 | 97,69 | -4,43% | 609.176,00 |
| 31.07.2024 | 103,00 | 105,21 | 100,75 | 102,22 | 3,20% | 1.177.372,00 |
| 30.07.2024 | 98,83 | 99,78 | 97,66 | 99,05 | 1,04% | 806.621,00 |
| 29.07.2024 | 99,40 | 99,61 | 97,56 | 98,03 | -1,36% | 485.723,00 |
| 26.07.2024 | 98,31 | 99,75 | 98,04 | 99,38 | 1,79% | 290.763,00 |
| 25.07.2024 | 96,00 | 99,42 | 95,80 | 97,63 | 1,81% | 321.641,00 |
| 24.07.2024 | 96,55 | 97,86 | 95,56 | 95,89 | -1,37% | 328.616,00 |
| 23.07.2024 | 94,72 | 98,87 | 94,70 | 97,22 | 1,63% | 429.266,00 |
| 22.07.2024 | 94,23 | 96,00 | 93,23 | 95,66 | 1,00% | 378.952,00 |
| 19.07.2024 | 94,46 | 96,24 | 94,11 | 94,71 | 0,13% | 317.966,00 |
| 18.07.2024 | 95,91 | 97,35 | 93,99 | 94,59 | -2,31% | 561.183,00 |
| 17.07.2024 | 95,67 | 98,00 | 92,77 | 96,83 | -0,26% | 306.341,00 |
| 16.07.2024 | 94,00 | 97,14 | 92,81 | 97,08 | 5,03% | 664.408,00 |
| 15.07.2024 | 91,06 | 94,00 | 91,06 | 92,43 | 2,87% | 508.646,00 |
| 12.07.2024 | 89,85 | 90,65 | 88,95 | 89,85 | 0,92% | 442.534,00 |
| 11.07.2024 | 87,60 | 89,22 | 86,61 | 89,03 | 3,20% | 534.528,00 |
| 10.07.2024 | 83,86 | 86,36 | 83,80 | 86,27 | 3,11% | 404.716,00 |
| 09.07.2024 | 81,01 | 83,72 | 81,01 | 83,67 | 2,78% | 440.365,00 |
| 08.07.2024 | 82,20 | 82,95 | 81,34 | 81,41 | -0,21% | 269.583,00 |
| 05.07.2024 | 82,29 | 82,61 | 81,16 | 81,58 | -1,07% | 266.484,00 |
| 03.07.2024 | 83,98 | 84,00 | 82,45 | 82,46 | -1,49% | 194.845,00 |
| 02.07.2024 | 82,21 | 83,77 | 81,64 | 83,71 | 1,59% | 314.680,00 |