107,060$
-0,05%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 107,52 | 107,80 | 106,55 | 107,06 | -0,05% | 614.632,00 |
| 05.11.2025 | 106,69 | 108,47 | 105,55 | 107,11 | 0,78% | 425.709,00 |
| 04.11.2025 | 106,75 | 106,75 | 104,92 | 106,28 | -1,01% | 590.916,00 |
| 03.11.2025 | 106,36 | 107,48 | 105,34 | 107,36 | 0,45% | 571.993,00 |
| 31.10.2025 | 106,56 | 107,34 | 103,86 | 106,88 | -0,59% | 660.448,00 |
| 30.10.2025 | 108,15 | 110,85 | 107,25 | 107,52 | -1,17% | 582.996,00 |
| 29.10.2025 | 112,29 | 113,67 | 107,74 | 108,79 | -3,12% | 845.755,00 |
| 28.10.2025 | 112,72 | 113,76 | 111,34 | 112,29 | -0,13% | 624.945,00 |
| 27.10.2025 | 114,25 | 114,65 | 112,06 | 112,44 | -1,00% | 485.229,00 |
| 24.10.2025 | 112,50 | 114,17 | 111,73 | 113,57 | 2,16% | 462.091,00 |
| 23.10.2025 | 111,62 | 111,98 | 109,88 | 111,17 | -0,21% | 341.467,00 |
| 22.10.2025 | 112,29 | 113,64 | 110,96 | 111,40 | -0,42% | 406.450,00 |
| 21.10.2025 | 112,14 | 112,57 | 108,79 | 111,87 | -0,44% | 376.894,00 |
| 20.10.2025 | 109,66 | 112,75 | 109,37 | 112,36 | 3,22% | 367.019,00 |
| 17.10.2025 | 108,49 | 110,09 | 107,30 | 108,85 | 1,32% | 610.782,00 |
| 16.10.2025 | 115,84 | 117,43 | 106,41 | 107,43 | -7,60% | 738.162,00 |
| 15.10.2025 | 118,69 | 119,22 | 115,74 | 116,26 | -1,82% | 302.893,00 |
| 14.10.2025 | 115,57 | 119,35 | 115,30 | 118,42 | 1,90% | 563.136,00 |
| 13.10.2025 | 114,71 | 116,51 | 113,84 | 116,21 | 2,90% | 316.060,00 |
| 10.10.2025 | 119,28 | 119,64 | 112,85 | 112,93 | -4,84% | 369.248,00 |
| 09.10.2025 | 118,68 | 119,64 | 117,56 | 118,67 | -0,26% | 347.501,00 |
| 08.10.2025 | 119,60 | 120,79 | 117,92 | 118,98 | 0,50% | 357.525,00 |
| 07.10.2025 | 120,25 | 120,77 | 117,89 | 118,39 | -1,33% | 317.643,00 |
| 06.10.2025 | 119,84 | 121,89 | 119,05 | 119,99 | 1,43% | 467.124,00 |
| 02.10.2025 | 118,08 | 118,68 | 116,81 | 118,30 | 0,00% | 298.634,00 |
| 01.10.2025 | 117,77 | 118,47 | 115,99 | 118,30 | -0,04% | 395.254,00 |
| 30.09.2025 | 118,49 | 119,00 | 116,74 | 118,35 | -0,12% | 435.539,00 |
| 29.09.2025 | 120,49 | 121,50 | 117,19 | 118,49 | -0,79% | 452.348,00 |
| 26.09.2025 | 119,20 | 120,33 | 118,18 | 119,43 | 0,53% | 311.256,00 |
| 25.09.2025 | 118,88 | 119,19 | 117,36 | 118,80 | 0,05% | 316.947,00 |
| 24.09.2025 | 120,01 | 120,37 | 118,10 | 118,74 | -0,96% | 364.357,00 |
| 23.09.2025 | 120,26 | 121,64 | 118,99 | 119,89 | 0,32% | 435.034,00 |
| 22.09.2025 | 121,81 | 122,14 | 119,01 | 119,51 | -2,47% | 557.525,00 |
| 19.09.2025 | 124,08 | 124,08 | 121,53 | 122,54 | -1,39% | 1.384.120,00 |
| 18.09.2025 | 120,84 | 124,42 | 119,44 | 124,27 | 3,09% | 481.098,00 |
| 17.09.2025 | 119,16 | 123,21 | 119,16 | 120,54 | 1,39% | 421.648,00 |
| 16.09.2025 | 120,30 | 121,69 | 117,74 | 118,89 | -1,25% | 404.785,00 |
| 15.09.2025 | 120,60 | 121,60 | 119,72 | 120,40 | -0,17% | 392.233,00 |
| 12.09.2025 | 121,32 | 121,66 | 120,28 | 120,60 | -0,89% | 322.864,00 |
| 11.09.2025 | 122,23 | 122,80 | 121,12 | 121,68 | -0,25% | 496.255,00 |
| 10.09.2025 | 121,59 | 123,27 | 121,43 | 121,99 | -0,33% | 442.385,00 |
| 09.09.2025 | 126,14 | 126,14 | 122,15 | 122,40 | -2,56% | 560.828,00 |
| 08.09.2025 | 125,39 | 125,68 | 122,45 | 125,62 | 0,92% | 707.323,00 |
| 05.09.2025 | 124,35 | 125,65 | 122,51 | 124,47 | 0,68% | 692.804,00 |
| 04.09.2025 | 121,83 | 123,83 | 120,77 | 123,63 | 1,82% | 401.846,00 |
| 03.09.2025 | 121,19 | 122,48 | 120,31 | 121,42 | -0,09% | 298.850,00 |
| 02.09.2025 | 120,92 | 121,55 | 119,33 | 121,53 | -0,30% | 459.222,00 |
| 29.08.2025 | 122,47 | 123,32 | 121,45 | 121,90 | -0,28% | 440.603,00 |
| 28.08.2025 | 122,52 | 123,64 | 116,60 | 122,25 | -0,61% | 323.647,00 |
| 27.08.2025 | 122,02 | 124,20 | 121,87 | 122,99 | 0,22% | 652.547,00 |
| 26.08.2025 | 120,18 | 123,17 | 120,18 | 122,72 | 1,79% | 576.588,00 |
| 25.08.2025 | 120,85 | 121,50 | 120,32 | 120,56 | -0,85% | 491.362,00 |
| 22.08.2025 | 115,74 | 121,90 | 115,61 | 121,59 | 5,56% | 816.694,00 |
| 21.08.2025 | 115,20 | 116,00 | 114,33 | 115,19 | -0,49% | 354.807,00 |
| 20.08.2025 | 115,92 | 116,54 | 114,89 | 115,76 | -0,15% | 527.251,00 |
| 19.08.2025 | 115,26 | 116,95 | 115,05 | 115,93 | 0,22% | 575.557,00 |
| 18.08.2025 | 115,06 | 115,75 | 113,88 | 115,67 | 0,51% | 471.703,00 |
| 15.08.2025 | 117,31 | 117,35 | 114,76 | 115,08 | -1,69% | 494.673,00 |
| 14.08.2025 | 114,89 | 117,49 | 114,89 | 117,06 | 0,33% | 513.390,00 |
| 13.08.2025 | 115,87 | 116,84 | 114,90 | 116,68 | 1,86% | 603.622,00 |
| 12.08.2025 | 110,92 | 114,62 | 110,52 | 114,55 | 4,25% | 549.062,00 |
| 11.08.2025 | 110,37 | 111,03 | 109,37 | 109,88 | -0,27% | 271.809,00 |
| 08.08.2025 | 109,80 | 111,05 | 108,99 | 110,18 | 1,40% | 356.178,00 |
| 07.08.2025 | 110,54 | 110,54 | 107,46 | 108,66 | -1,22% | 440.659,00 |
| 06.08.2025 | 111,74 | 111,74 | 109,78 | 110,00 | -1,13% | 462.398,00 |
| 05.08.2025 | 110,49 | 111,37 | 108,86 | 111,26 | 0,64% | 1.262.723,00 |
| 04.08.2025 | 108,23 | 110,64 | 107,86 | 110,55 | 1,96% | 634.596,00 |
| 01.08.2025 | 108,41 | 109,65 | 105,51 | 108,42 | -1,48% | 854.500,00 |
| 31.07.2025 | 110,42 | 111,36 | 109,05 | 110,05 | -0,68% | 992.963,00 |
| 30.07.2025 | 111,38 | 114,39 | 110,27 | 110,80 | 0,97% | 1.065.722,00 |
| 29.07.2025 | 110,12 | 110,72 | 108,12 | 109,74 | 0,73% | 897.030,00 |
| 28.07.2025 | 108,37 | 109,31 | 108,04 | 108,95 | 0,77% | 488.913,00 |
| 25.07.2025 | 108,02 | 108,44 | 105,81 | 108,12 | 0,06% | 435.376,00 |
| 24.07.2025 | 107,81 | 108,44 | 106,90 | 108,05 | -0,18% | 581.310,00 |
| 23.07.2025 | 109,30 | 109,40 | 107,63 | 108,24 | -0,38% | 355.120,00 |
| 22.07.2025 | 108,57 | 109,75 | 107,63 | 108,65 | 0,22% | 369.775,00 |
| 21.07.2025 | 109,80 | 110,82 | 108,34 | 108,41 | -1,20% | 299.435,00 |
| 18.07.2025 | 110,60 | 110,60 | 108,97 | 109,73 | 0,28% | 358.008,00 |
| 17.07.2025 | 108,13 | 110,26 | 108,13 | 109,42 | 0,86% | 428.218,00 |
| 16.07.2025 | 107,55 | 108,90 | 106,22 | 108,49 | 1,54% | 479.985,00 |
| 15.07.2025 | 111,97 | 112,45 | 106,82 | 106,84 | -4,68% | 683.051,00 |
| 14.07.2025 | 110,29 | 112,20 | 110,12 | 112,09 | 1,71% | 456.144,00 |
| 11.07.2025 | 110,55 | 111,35 | 109,98 | 110,21 | -1,12% | 385.630,00 |
| 10.07.2025 | 110,46 | 112,16 | 110,00 | 111,46 | 0,70% | 369.363,00 |
| 09.07.2025 | 110,12 | 110,77 | 109,25 | 110,69 | 0,52% | 703.741,00 |
| 08.07.2025 | 109,75 | 111,25 | 109,11 | 110,12 | 1,06% | 625.055,00 |
| 07.07.2025 | 109,35 | 111,19 | 108,23 | 108,96 | -1,26% | 410.087,00 |
| 03.07.2025 | 110,00 | 111,64 | 109,21 | 110,35 | 0,84% | 301.436,00 |
| 02.07.2025 | 108,54 | 109,63 | 107,42 | 109,43 | 1,19% | 478.503,00 |
| 01.07.2025 | 104,18 | 109,45 | 103,07 | 108,14 | 2,83% | 585.449,00 |
| 30.06.2025 | 106,31 | 106,98 | 104,99 | 105,16 | -0,81% | 567.752,00 |
| 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 |