106,020$
-0,11%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 106,23 | 107,19 | 105,30 | 106,02 | -0,11% | 1.449.495,00 |
| 26.06.2025 | 103,23 | 106,36 | 103,17 | 106,14 | 3,46% | 481.681,00 |
| 25.06.2025 | 103,50 | 103,67 | 102,47 | 102,59 | -1,09% | 604.681,00 |
| 24.06.2025 | 102,72 | 104,96 | 102,39 | 103,72 | 1,99% | 551.979,00 |
| 23.06.2025 | 100,40 | 101,82 | 99,10 | 101,70 | 1,08% | 576.628,00 |
| 20.06.2025 | 100,63 | 102,50 | 99,54 | 100,61 | 1,13% | 2.031.959,00 |
| 18.06.2025 | 98,28 | 100,71 | 98,16 | 99,49 | 0,78% | 951.457,00 |
| 17.06.2025 | 99,75 | 101,29 | 98,59 | 98,72 | -2,00% | 652.073,00 |
| 16.06.2025 | 102,20 | 102,38 | 100,32 | 100,73 | 0,03% | 476.268,00 |
| 13.06.2025 | 102,29 | 103,07 | 100,35 | 100,70 | -2,34% | 407.022,00 |
| 12.06.2025 | 104,15 | 104,15 | 102,61 | 103,11 | -1,66% | 411.563,00 |
| 11.06.2025 | 106,70 | 107,20 | 104,09 | 104,85 | -1,17% | 683.890,00 |
| 10.06.2025 | 105,62 | 106,95 | 105,21 | 106,09 | 0,19% | 476.967,00 |
| 09.06.2025 | 105,48 | 106,66 | 104,58 | 105,89 | 1,05% | 431.996,00 |
| 06.06.2025 | 103,79 | 104,97 | 103,20 | 104,79 | 2,90% | 545.326,00 |
| 05.06.2025 | 102,31 | 102,77 | 100,89 | 101,84 | -0,15% | 577.982,00 |
| 04.06.2025 | 103,60 | 104,02 | 101,74 | 101,99 | -1,51% | 434.154,00 |
| 03.06.2025 | 101,51 | 103,78 | 100,14 | 103,55 | 1,39% | 477.999,00 |
| 02.06.2025 | 102,90 | 102,90 | 100,69 | 102,13 | -0,96% | 468.480,00 |
| 30.05.2025 | 103,60 | 103,78 | 102,62 | 103,12 | -0,65% | 459.511,00 |
| 29.05.2025 | 104,35 | 104,35 | 103,08 | 103,79 | 0,21% | 304.446,00 |
| 28.05.2025 | 105,04 | 105,55 | 103,28 | 103,57 | -1,65% | 509.692,00 |
| 27.05.2025 | 103,31 | 105,53 | 101,89 | 105,31 | 3,75% | 623.738,00 |
| 23.05.2025 | 99,75 | 102,47 | 99,75 | 101,50 | -0,62% | 634.130,00 |
| 22.05.2025 | 102,30 | 103,30 | 101,75 | 102,13 | -0,23% | 438.495,00 |
| 21.05.2025 | 105,25 | 105,82 | 102,13 | 102,37 | -3,61% | 408.102,00 |
| 20.05.2025 | 106,74 | 106,82 | 105,77 | 106,20 | -0,62% | 321.822,00 |
| 19.05.2025 | 105,57 | 107,01 | 105,57 | 106,86 | -0,18% | 379.360,00 |
| 16.05.2025 | 106,50 | 107,36 | 105,44 | 107,05 | 0,53% | 391.364,00 |
| 15.05.2025 | 106,77 | 107,26 | 105,61 | 106,49 | -0,26% | 359.414,00 |
| 14.05.2025 | 107,44 | 107,86 | 101,98 | 106,77 | -1,13% | 558.145,00 |
| 13.05.2025 | 106,38 | 108,49 | 104,90 | 107,99 | 0,66% | 439.399,00 |
| 12.05.2025 | 108,13 | 109,46 | 106,74 | 107,28 | 4,14% | 484.486,00 |
| 09.05.2025 | 103,43 | 104,06 | 102,47 | 103,02 | -0,52% | 409.866,00 |
| 08.05.2025 | 102,58 | 104,56 | 101,43 | 103,56 | 2,19% | 431.143,00 |
| 07.05.2025 | 101,48 | 102,70 | 99,20 | 101,34 | 1,25% | 658.590,00 |
| 06.05.2025 | 99,47 | 100,66 | 98,59 | 100,09 | -0,90% | 416.754,00 |
| 05.05.2025 | 99,64 | 102,53 | 99,51 | 101,00 | 0,66% | 470.181,00 |
| 02.05.2025 | 99,33 | 100,49 | 97,76 | 100,34 | 2,62% | 629.566,00 |
| 01.05.2025 | 95,25 | 98,60 | 94,48 | 97,78 | 3,50% | 777.645,00 |
| 30.04.2025 | 91,00 | 95,55 | 90,96 | 94,47 | -3,42% | 1.795.755,00 |
| 29.04.2025 | 95,28 | 98,43 | 94,72 | 97,82 | 1,97% | 1.045.603,00 |
| 28.04.2025 | 94,96 | 96,35 | 93,66 | 95,93 | 0,28% | 465.175,00 |
| 25.04.2025 | 95,77 | 97,13 | 94,76 | 95,66 | -1,15% | 464.882,00 |
| 24.04.2025 | 95,01 | 97,13 | 93,92 | 96,77 | 1,54% | 442.592,00 |
| 23.04.2025 | 96,90 | 99,43 | 94,65 | 95,30 | 1,17% | 563.946,00 |
| 22.04.2025 | 90,96 | 94,84 | 90,96 | 94,20 | 4,18% | 578.647,00 |
| 21.04.2025 | 91,00 | 93,06 | 89,34 | 90,42 | -1,19% | 441.307,00 |
| 17.04.2025 | 90,52 | 92,13 | 90,52 | 91,51 | 0,51% | 441.353,00 |
| 16.04.2025 | 90,80 | 91,76 | 89,55 | 91,05 | 0,65% | 709.577,00 |
| 15.04.2025 | 88,93 | 91,53 | 88,47 | 90,46 | 1,94% | 473.287,00 |
| 14.04.2025 | 87,98 | 89,25 | 86,31 | 88,74 | 2,71% | 675.804,00 |
| 11.04.2025 | 86,74 | 88,69 | 84,57 | 86,40 | -1,97% | 1.333.825,00 |
| 10.04.2025 | 91,53 | 91,73 | 85,57 | 88,14 | -6,57% | 499.893,00 |
| 09.04.2025 | 85,46 | 95,68 | 84,31 | 94,34 | 8,82% | 1.124.203,00 |
| 08.04.2025 | 90,18 | 91,22 | 84,97 | 86,69 | 0,09% | 609.214,00 |
| 07.04.2025 | 83,00 | 91,08 | 82,00 | 86,61 | -0,36% | 951.224,00 |
| 04.04.2025 | 86,36 | 88,01 | 84,15 | 86,93 | -4,38% | 818.341,00 |
| 03.04.2025 | 96,12 | 97,44 | 90,84 | 90,91 | -10,86% | 938.013,00 |
| 02.04.2025 | 99,23 | 102,39 | 98,58 | 101,98 | 1,44% | 330.977,00 |
| 01.04.2025 | 101,36 | 101,45 | 99,20 | 100,53 | -0,62% | 326.556,00 |
| 31.03.2025 | 98,87 | 101,72 | 98,55 | 101,16 | 0,97% | 394.072,00 |
| 28.03.2025 | 101,92 | 103,87 | 99,41 | 100,19 | -1,63% | 383.332,00 |
| 27.03.2025 | 103,93 | 104,62 | 101,80 | 101,85 | -1,94% | 433.140,00 |
| 26.03.2025 | 105,56 | 106,64 | 103,52 | 103,86 | -1,13% | 381.026,00 |
| 25.03.2025 | 105,34 | 106,97 | 104,95 | 105,05 | -0,21% | 492.893,00 |
| 24.03.2025 | 104,17 | 105,69 | 103,44 | 105,27 | 2,78% | 602.282,00 |
| 21.03.2025 | 102,03 | 103,46 | 101,22 | 102,42 | -0,24% | 1.723.097,00 |
| 20.03.2025 | 103,98 | 104,34 | 102,10 | 102,67 | -0,89% | 452.274,00 |
| 19.03.2025 | 102,27 | 104,72 | 102,22 | 103,59 | 1,20% | 418.224,00 |
| 18.03.2025 | 101,27 | 102,69 | 101,07 | 102,36 | 0,41% | 332.743,00 |
| 17.03.2025 | 101,00 | 102,50 | 100,10 | 101,94 | 0,49% | 422.384,00 |
| 14.03.2025 | 99,10 | 101,56 | 98,40 | 101,44 | 3,31% | 454.435,00 |
| 13.03.2025 | 99,86 | 100,37 | 94,90 | 98,19 | -0,81% | 446.526,00 |
| 12.03.2025 | 99,08 | 100,50 | 97,27 | 98,99 | 1,01% | 566.762,00 |
| 11.03.2025 | 99,30 | 100,72 | 97,81 | 98,00 | -0,79% | 692.059,00 |
| 10.03.2025 | 100,94 | 101,73 | 98,29 | 98,78 | -4,16% | 744.247,00 |
| 07.03.2025 | 102,63 | 104,29 | 100,14 | 103,07 | 0,29% | 727.844,00 |
| 06.03.2025 | 103,22 | 104,21 | 102,14 | 102,77 | -1,69% | 604.975,00 |
| 05.03.2025 | 104,55 | 105,51 | 102,42 | 104,54 | 0,57% | 747.895,00 |
| 04.03.2025 | 107,00 | 107,78 | 102,39 | 103,95 | -4,33% | 719.173,00 |
| 03.03.2025 | 108,80 | 112,00 | 108,38 | 108,66 | -1,51% | 904.918,00 |
| 28.02.2025 | 108,93 | 110,99 | 108,93 | 110,33 | 1,53% | 714.776,00 |
| 27.02.2025 | 109,35 | 110,65 | 108,23 | 108,66 | -0,18% | 468.765,00 |
| 26.02.2025 | 107,68 | 109,35 | 107,10 | 108,86 | 1,77% | 660.301,00 |
| 25.02.2025 | 107,01 | 108,05 | 106,20 | 106,97 | 0,27% | 596.250,00 |
| 24.02.2025 | 107,81 | 107,89 | 105,81 | 106,68 | -0,21% | 656.392,00 |
| 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 |