106,900$
-2,78%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 110,82 | 111,11 | 106,71 | 106,90 | -2,78% | 450.127,00 |
| 20.02.2025 | 112,76 | 112,81 | 109,48 | 109,96 | -2,71% | 493.972,00 |
| 19.02.2025 | 114,30 | 114,30 | 112,20 | 113,02 | -0,80% | 609.390,00 |
| 18.02.2025 | 111,82 | 113,99 | 111,47 | 113,93 | 1,85% | 546.705,00 |
| 14.02.2025 | 112,94 | 114,00 | 111,76 | 111,86 | -0,62% | 427.887,00 |
| 13.02.2025 | 113,18 | 113,90 | 110,61 | 112,56 | -0,34% | 451.937,00 |
| 12.02.2025 | 112,32 | 114,10 | 112,21 | 112,94 | -1,08% | 640.109,00 |
| 11.02.2025 | 112,74 | 115,15 | 112,38 | 114,17 | 0,82% | 591.596,00 |
| 10.02.2025 | 114,06 | 114,19 | 111,65 | 113,24 | -0,76% | 728.154,00 |
| 07.02.2025 | 116,77 | 116,92 | 113,25 | 114,11 | -1,92% | 887.514,00 |
| 06.02.2025 | 118,06 | 118,20 | 115,40 | 116,34 | -0,97% | 977.238,00 |
| 05.02.2025 | 115,45 | 117,67 | 114,38 | 117,48 | 2,52% | 844.373,00 |
| 04.02.2025 | 113,25 | 115,77 | 112,30 | 114,59 | 1,19% | 903.441,00 |
| 03.02.2025 | 114,09 | 116,11 | 111,49 | 113,24 | -3,95% | 1.733.067,00 |
| 31.01.2025 | 120,33 | 121,81 | 117,37 | 117,90 | -2,00% | 5.641.571,00 |
| 30.01.2025 | 123,69 | 124,27 | 118,78 | 120,30 | -1,84% | 1.215.822,00 |
| 29.01.2025 | 120,09 | 123,78 | 116,54 | 122,56 | 0,77% | 1.526.270,00 |
| 28.01.2025 | 120,09 | 122,35 | 119,61 | 121,62 | 0,42% | 1.017.778,00 |
| 27.01.2025 | 120,97 | 122,33 | 119,57 | 121,11 | 0,06% | 809.026,00 |
| 24.01.2025 | 119,74 | 121,87 | 119,69 | 121,04 | 0,39% | 568.323,00 |
| 23.01.2025 | 120,05 | 121,64 | 119,89 | 120,57 | 0,02% | 519.101,00 |
| 22.01.2025 | 120,39 | 121,31 | 119,33 | 120,55 | -0,38% | 371.553,00 |
| 21.01.2025 | 120,22 | 122,41 | 119,82 | 121,01 | 1,20% | 405.365,00 |
| 17.01.2025 | 118,61 | 119,75 | 117,55 | 119,58 | 1,66% | 296.072,00 |
| 16.01.2025 | 118,81 | 119,80 | 116,75 | 117,63 | -1,61% | 322.474,00 |
| 15.01.2025 | 121,15 | 121,55 | 118,04 | 119,56 | 2,26% | 471.214,00 |
| 14.01.2025 | 113,86 | 116,99 | 113,06 | 116,92 | 3,54% | 486.347,00 |
| 13.01.2025 | 108,90 | 113,09 | 108,77 | 112,92 | 2,87% | 761.466,00 |
| 10.01.2025 | 108,01 | 110,56 | 105,99 | 109,77 | -0,50% | 734.417,00 |
| 08.01.2025 | 109,65 | 112,54 | 109,09 | 110,32 | -0,02% | 351.661,00 |
| 07.01.2025 | 112,34 | 113,28 | 109,30 | 110,34 | -1,40% | 431.646,00 |
| 06.01.2025 | 113,41 | 115,40 | 111,76 | 111,91 | -1,18% | 438.708,00 |
| 03.01.2025 | 112,32 | 113,43 | 110,34 | 113,25 | 1,31% | 297.914,00 |
| 02.01.2025 | 113,61 | 114,44 | 110,86 | 111,79 | -0,95% | 484.655,00 |
| 31.12.2024 | 113,61 | 114,30 | 112,65 | 112,86 | -0,18% | 317.502,00 |
| 30.12.2024 | 112,97 | 114,00 | 111,39 | 113,06 | -0,55% | 276.428,00 |
| 27.12.2024 | 114,86 | 115,84 | 112,43 | 113,69 | -1,96% | 354.801,00 |
| 26.12.2024 | 114,94 | 119,85 | 113,76 | 115,96 | 0,16% | 210.170,00 |
| 24.12.2024 | 114,51 | 115,78 | 114,05 | 115,78 | 1,32% | 204.783,00 |
| 23.12.2024 | 113,84 | 114,99 | 113,10 | 114,27 | -0,30% | 409.535,00 |
| 20.12.2024 | 111,98 | 115,63 | 111,98 | 114,61 | 1,25% | 728.828,00 |
| 19.12.2024 | 115,88 | 117,59 | 112,67 | 113,20 | -0,26% | 586.882,00 |
| 18.12.2024 | 121,51 | 121,79 | 112,82 | 113,49 | -5,63% | 537.434,00 |
| 17.12.2024 | 122,35 | 123,21 | 119,07 | 120,26 | -2,53% | 442.301,00 |
| 16.12.2024 | 122,51 | 123,55 | 121,26 | 123,38 | 0,98% | 330.895,00 |
| 13.12.2024 | 122,18 | 123,00 | 120,42 | 122,18 | -0,15% | 310.545,00 |
| 12.12.2024 | 124,95 | 125,61 | 122,25 | 122,36 | -2,09% | 211.805,00 |
| 11.12.2024 | 125,90 | 126,14 | 124,38 | 124,97 | 0,59% | 414.398,00 |
| 10.12.2024 | 123,90 | 125,98 | 122,44 | 124,24 | 0,46% | 350.881,00 |
| 09.12.2024 | 124,81 | 125,77 | 123,59 | 123,67 | -1,02% | 255.434,00 |
| 06.12.2024 | 124,40 | 125,66 | 123,42 | 124,95 | 0,69% | 307.256,00 |
| 05.12.2024 | 127,81 | 128,80 | 123,92 | 124,09 | -2,39% | 440.326,00 |
| 04.12.2024 | 126,38 | 128,62 | 124,90 | 127,13 | 0,86% | 558.235,00 |
| 03.12.2024 | 126,07 | 127,13 | 124,21 | 126,05 | 1,07% | 338.077,00 |
| 02.12.2024 | 125,00 | 126,16 | 124,00 | 124,72 | -0,61% | 343.707,00 |
| 29.11.2024 | 127,38 | 127,38 | 124,92 | 125,49 | -0,44% | 145.982,00 |
| 27.11.2024 | 127,41 | 127,84 | 125,44 | 126,05 | 0,14% | 234.928,00 |
| 26.11.2024 | 126,70 | 127,38 | 125,72 | 125,88 | -1,35% | 242.031,00 |
| 25.11.2024 | 126,74 | 129,94 | 126,60 | 127,60 | 2,08% | 552.057,00 |
| 22.11.2024 | 122,81 | 125,52 | 122,81 | 125,00 | 4,00% | 339.669,00 |
| 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 |