123,705$
1,48%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 122,59 | 124,47 | 121,45 | 123,71 | 1,48% | 395.497,00 |
| 25.02.2026 | 121,13 | 122,30 | 119,58 | 121,90 | 1,96% | 518.773,00 |
| 24.02.2026 | 120,05 | 120,84 | 118,35 | 119,56 | -5,75% | 499.346,00 |
| 20.02.2026 | 126,30 | 127,62 | 124,70 | 126,85 | 0,59% | 505.528,00 |
| 19.02.2026 | 126,99 | 127,40 | 124,65 | 126,11 | -1,34% | 443.381,00 |
| 18.02.2026 | 127,54 | 130,00 | 125,34 | 127,82 | 0,04% | 553.606,00 |
| 17.02.2026 | 129,16 | 130,26 | 127,16 | 127,77 | -0,78% | 485.292,00 |
| 13.02.2026 | 128,64 | 129,63 | 126,62 | 128,77 | -0,12% | 393.540,00 |
| 12.02.2026 | 133,62 | 134,08 | 128,31 | 128,92 | -2,44% | 436.643,00 |
| 11.02.2026 | 133,49 | 135,00 | 131,30 | 132,15 | -0,53% | 457.474,00 |
| 10.02.2026 | 133,49 | 135,50 | 131,90 | 132,85 | -1,07% | 474.480,00 |
| 09.02.2026 | 133,87 | 136,02 | 133,55 | 134,29 | -0,07% | 391.421,00 |
| 06.02.2026 | 133,78 | 136,11 | 133,44 | 134,38 | 1,78% | 711.905,00 |
| 05.02.2026 | 130,48 | 132,84 | 130,25 | 132,04 | 0,78% | 726.486,00 |
| 04.02.2026 | 128,97 | 132,49 | 128,55 | 131,02 | 2,38% | 719.449,00 |
| 03.02.2026 | 128,14 | 131,60 | 127,01 | 127,98 | -0,05% | 664.515,00 |
| 02.02.2026 | 126,59 | 129,66 | 126,01 | 128,05 | 0,71% | 637.262,00 |
| 30.01.2026 | 127,09 | 128,36 | 125,07 | 127,15 | -0,09% | 686.504,00 |
| 29.01.2026 | 126,62 | 127,92 | 125,07 | 127,27 | 2,11% | 707.866,00 |
| 28.01.2026 | 121,23 | 129,98 | 121,23 | 124,65 | -0,17% | 1.238.379,00 |
| 27.01.2026 | 122,92 | 124,99 | 121,76 | 124,86 | 1,93% | 910.064,00 |
| 26.01.2026 | 123,01 | 124,49 | 121,63 | 122,50 | -2,05% | 536.801,00 |
| 22.01.2026 | 126,42 | 129,18 | 124,71 | 125,07 | -1,01% | 460.651,00 |
| 21.01.2026 | 121,81 | 126,96 | 121,33 | 126,34 | 4,79% | 594.939,00 |
| 20.01.2026 | 120,10 | 122,45 | 120,01 | 120,56 | -1,24% | 343.807,00 |
| 16.01.2026 | 123,03 | 123,77 | 121,77 | 122,07 | -1,00% | 365.981,00 |
| 15.01.2026 | 120,85 | 124,11 | 120,85 | 123,30 | 2,12% | 435.653,00 |
| 14.01.2026 | 118,53 | 121,30 | 117,63 | 120,74 | 1,63% | 386.906,00 |
| 13.01.2026 | 119,01 | 120,26 | 118,36 | 118,80 | -0,15% | 343.341,00 |
| 12.01.2026 | 119,96 | 121,08 | 118,32 | 118,98 | -2,11% | 538.072,00 |
| 09.01.2026 | 123,19 | 123,98 | 120,90 | 121,54 | -1,15% | 615.375,00 |
| 08.01.2026 | 119,47 | 123,98 | 119,47 | 122,96 | 2,26% | 334.212,00 |
| 07.01.2026 | 120,94 | 121,57 | 118,83 | 120,24 | -0,93% | 327.740,00 |
| 06.01.2026 | 118,97 | 121,54 | 118,41 | 121,37 | 1,36% | 415.686,00 |
| 05.01.2026 | 115,99 | 120,77 | 115,99 | 119,74 | 2,80% | 436.383,00 |
| 02.01.2026 | 115,12 | 117,14 | 113,61 | 116,48 | 1,25% | 332.376,00 |
| 31.12.2025 | 116,74 | 116,79 | 114,98 | 115,04 | -1,41% | 390.016,00 |
| 30.12.2025 | 117,16 | 117,16 | 116,36 | 116,68 | -0,41% | 321.806,00 |
| 29.12.2025 | 119,13 | 119,45 | 116,56 | 117,16 | -1,46% | 515.672,00 |
| 26.12.2025 | 118,92 | 119,08 | 118,14 | 118,90 | 0,00% | 271.884,00 |
| 24.12.2025 | 119,52 | 119,73 | 118,58 | 118,90 | -0,26% | 173.942,00 |
| 23.12.2025 | 119,42 | 120,06 | 119,03 | 119,21 | -0,58% | 303.116,00 |
| 22.12.2025 | 118,95 | 120,26 | 118,95 | 119,91 | 0,79% | 416.229,00 |
| 19.12.2025 | 119,43 | 119,81 | 118,17 | 118,97 | -0,72% | 1.387.323,00 |
| 18.12.2025 | 120,10 | 121,01 | 119,18 | 119,83 | 0,71% | 488.597,00 |
| 17.12.2025 | 118,63 | 120,02 | 117,69 | 118,98 | -0,05% | 639.737,00 |
| 16.12.2025 | 119,30 | 119,57 | 118,11 | 119,04 | -0,06% | 568.111,00 |
| 15.12.2025 | 119,10 | 119,52 | 117,38 | 119,11 | 0,80% | 661.016,00 |
| 12.12.2025 | 120,58 | 120,58 | 117,05 | 118,17 | -1,43% | 621.804,00 |
| 11.12.2025 | 118,35 | 120,44 | 118,35 | 119,88 | 1,16% | 525.760,00 |
| 10.12.2025 | 113,44 | 119,17 | 112,86 | 118,50 | 3,99% | 587.197,00 |
| 09.12.2025 | 114,57 | 116,69 | 113,81 | 113,95 | -0,33% | 473.341,00 |
| 08.12.2025 | 115,81 | 116,51 | 113,81 | 114,33 | -0,53% | 472.126,00 |
| 05.12.2025 | 115,15 | 115,40 | 114,30 | 114,94 | -0,81% | 367.290,00 |
| 04.12.2025 | 114,38 | 116,07 | 114,06 | 115,88 | 0,77% | 535.638,00 |
| 03.12.2025 | 111,57 | 115,17 | 110,40 | 115,00 | 3,60% | 577.833,00 |
| 02.12.2025 | 112,99 | 113,61 | 110,82 | 111,00 | -1,29% | 330.831,00 |
| 01.12.2025 | 110,35 | 112,84 | 110,02 | 112,45 | 1,23% | 367.615,00 |
| 28.11.2025 | 112,23 | 112,38 | 110,61 | 111,08 | -0,84% | 156.154,00 |
| 26.11.2025 | 111,71 | 113,04 | 111,40 | 112,02 | -0,16% | 331.372,00 |
| 25.11.2025 | 109,45 | 114,18 | 109,36 | 112,20 | 2,65% | 462.749,00 |
| 24.11.2025 | 108,30 | 109,72 | 107,60 | 109,30 | 4,78% | 487.391,00 |
| 20.11.2025 | 105,44 | 106,60 | 103,81 | 104,31 | 0,22% | 356.207,00 |
| 19.11.2025 | 104,33 | 105,95 | 103,52 | 104,08 | -0,12% | 364.527,00 |
| 18.11.2025 | 103,77 | 105,14 | 103,38 | 104,20 | 0,20% | 397.225,00 |
| 17.11.2025 | 107,88 | 108,37 | 103,52 | 103,99 | -4,63% | 384.439,00 |
| 13.11.2025 | 109,03 | 110,68 | 107,88 | 109,04 | -0,73% | 455.882,00 |
| 12.11.2025 | 109,91 | 111,32 | 109,43 | 109,84 | 0,04% | 345.394,00 |
| 11.11.2025 | 110,17 | 111,17 | 109,11 | 109,80 | -0,39% | 306.147,00 |
| 10.11.2025 | 109,13 | 111,02 | 109,13 | 110,23 | 1,09% | 515.814,00 |
| 07.11.2025 | 106,67 | 109,10 | 106,00 | 109,04 | 1,85% | 371.012,00 |
| 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 |