130,080$
0,22%
Echtzeit-Aktienkurs UMB Financial Corp.
Bid:
Ask:
Aktienkurse zur UMB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 130,42 | 130,74 | 129,07 | 130,08 | 0,22% | 554.653,00 |
| 05.10.2026 | 130,49 | 130,94 | 129,00 | 129,80 | -0,85% | 730.225,00 |
| 02.10.2026 | 130,93 | 132,94 | 130,32 | 130,91 | 0,86% | 654.652,00 |
| 01.10.2026 | 129,22 | 130,15 | 126,52 | 129,79 | -0,17% | 742.176,00 |
| 30.09.2026 | 132,00 | 132,60 | 129,93 | 130,01 | -1,37% | 550.743,00 |
| 29.09.2026 | 133,40 | 134,45 | 130,86 | 131,82 | -1,24% | 656.844,00 |
| 28.09.2026 | 135,26 | 135,74 | 133,27 | 133,47 | -1,76% | 576.472,00 |
| 25.09.2026 | 135,96 | 137,32 | 135,40 | 135,86 | 0,64% | 713.772,00 |
| 24.09.2026 | 134,43 | 135,26 | 132,89 | 135,00 | 0,86% | 870.715,00 |
| 23.09.2026 | 134,25 | 135,30 | 133,57 | 133,85 | -0,29% | 700.624,00 |
| 22.09.2026 | 134,60 | 135,53 | 132,93 | 134,24 | 0,53% | 823.641,00 |
| 21.09.2026 | 135,17 | 135,86 | 133,39 | 133,53 | -0,74% | 569.036,00 |
| 18.09.2026 | 134,11 | 135,53 | 133,47 | 134,52 | -0,13% | 1.543.118,00 |
| 17.09.2026 | 135,80 | 136,71 | 133,67 | 134,70 | 0,37% | 889.401,00 |
| 16.09.2026 | 137,50 | 138,29 | 132,60 | 134,20 | -2,37% | 776.783,00 |
| 15.09.2026 | 139,72 | 140,49 | 137,18 | 137,46 | -1,65% | 423.398,00 |
| 14.09.2026 | 138,63 | 140,81 | 138,45 | 139,77 | 0,20% | 704.418,00 |
| 11.09.2026 | 141,07 | 141,50 | 138,16 | 139,49 | 0,09% | 531.653,00 |
| 10.09.2026 | 140,62 | 140,75 | 138,62 | 139,37 | -1,37% | 425.047,00 |
| 09.09.2026 | 141,74 | 142,94 | 140,73 | 141,30 | -0,88% | 522.767,00 |
| 08.09.2026 | 143,87 | 144,10 | 142,41 | 142,55 | -0,84% | 759.626,00 |
| 04.09.2026 | 142,88 | 144,36 | 142,88 | 143,76 | 0,22% | 400.244,00 |
| 03.09.2026 | 142,69 | 144,21 | 141,58 | 143,44 | 1,04% | 402.107,00 |
| 02.09.2026 | 138,85 | 142,71 | 138,53 | 141,97 | 2,92% | 607.228,00 |
| 01.09.2026 | 140,76 | 141,63 | 137,56 | 137,94 | -2,61% | 570.224,00 |
| 31.08.2026 | 144,41 | 144,60 | 140,90 | 141,63 | -2,04% | 503.876,00 |
| 28.08.2026 | 145,09 | 145,64 | 143,90 | 144,59 | 0,00% | 467.730,00 |
| 27.08.2026 | 142,21 | 145,07 | 141,96 | 144,59 | 0,84% | 564.212,00 |
| 26.08.2026 | 144,32 | 144,72 | 143,19 | 143,39 | -0,13% | 295.819,00 |
| 25.08.2026 | 144,13 | 144,48 | 142,38 | 143,58 | -0,26% | 323.174,00 |
| 24.08.2026 | 144,96 | 146,79 | 143,64 | 143,96 | -0,83% | 262.187,00 |
| 21.08.2026 | 146,96 | 147,75 | 144,01 | 145,17 | -0,47% | 379.835,00 |
| 20.08.2026 | 146,37 | 147,52 | 145,00 | 145,86 | -0,13% | 403.167,00 |
| 19.08.2026 | 150,34 | 150,34 | 145,49 | 146,05 | -2,62% | 522.305,00 |
| 18.08.2026 | 152,57 | 152,57 | 149,70 | 149,98 | -1,28% | 349.511,00 |
| 17.08.2026 | 151,50 | 153,32 | 151,49 | 151,93 | -0,07% | 587.912,00 |
| 14.08.2026 | 150,75 | 152,45 | 148,85 | 152,04 | 0,73% | 431.407,00 |
| 13.08.2026 | 150,00 | 151,32 | 149,62 | 150,94 | 0,99% | 472.734,00 |
| 12.08.2026 | 147,71 | 149,68 | 147,27 | 149,47 | 1,35% | 473.396,00 |
| 11.08.2026 | 147,00 | 149,11 | 146,94 | 147,47 | 0,93% | 761.103,00 |
| 10.08.2026 | 144,76 | 146,89 | 144,22 | 146,11 | 0,39% | 604.414,00 |
| 07.08.2026 | 144,39 | 146,66 | 143,80 | 145,54 | 0,30% | 399.180,00 |
| 06.08.2026 | 147,41 | 148,08 | 144,94 | 145,10 | -1,16% | 428.471,00 |
| 05.08.2026 | 149,15 | 149,15 | 146,63 | 146,81 | -1,02% | 504.426,00 |
| 04.08.2026 | 147,03 | 150,00 | 146,40 | 148,33 | 0,86% | 703.631,00 |
| 03.08.2026 | 146,50 | 148,71 | 146,49 | 147,06 | 0,91% | 414.390,00 |
| 31.07.2026 | 145,63 | 146,25 | 144,11 | 145,73 | 0,15% | 723.636,00 |
| 30.07.2026 | 149,13 | 149,98 | 145,38 | 145,51 | -1,85% | 748.623,00 |
| 29.07.2026 | 146,30 | 149,63 | 144,25 | 148,26 | 2,97% | 1.078.324,00 |
| 28.07.2026 | 141,03 | 144,80 | 139,06 | 143,98 | 2,16% | 831.385,00 |
| 27.07.2026 | 141,89 | 142,98 | 140,58 | 140,93 | -0,19% | 826.058,00 |
| 24.07.2026 | 140,26 | 142,79 | 139,37 | 141,20 | 1,50% | 787.520,00 |
| 23.07.2026 | 139,05 | 139,18 | 137,23 | 139,11 | -1,19% | 742.447,00 |
| 22.07.2026 | 144,01 | 144,01 | 140,68 | 140,78 | -2,10% | 738.733,00 |
| 21.07.2026 | 144,15 | 144,24 | 141,85 | 143,80 | -0,57% | 484.049,00 |
| 20.07.2026 | 145,93 | 147,27 | 143,93 | 144,62 | -0,90% | 380.100,00 |
| 17.07.2026 | 146,65 | 147,77 | 145,38 | 145,93 | -1,45% | 392.027,00 |
| 16.07.2026 | 145,25 | 148,31 | 145,25 | 148,07 | 1,83% | 569.306,00 |
| 15.07.2026 | 143,26 | 146,57 | 142,26 | 145,41 | 1,97% | 550.615,00 |
| 14.07.2026 | 144,33 | 145,18 | 142,55 | 142,60 | -1,18% | 548.820,00 |
| 13.07.2026 | 144,59 | 145,11 | 143,00 | 144,30 | -0,20% | 543.805,00 |
| 10.07.2026 | 144,61 | 145,65 | 143,49 | 144,59 | 0,59% | 397.745,00 |
| 09.07.2026 | 142,25 | 145,25 | 142,25 | 143,74 | 1,12% | 507.942,00 |
| 08.07.2026 | 144,84 | 145,43 | 140,46 | 142,15 | -2,64% | 914.710,00 |
| 07.07.2026 | 144,41 | 146,90 | 144,10 | 146,01 | 1,12% | 1.009.345,00 |
| 06.07.2026 | 144,10 | 145,24 | 143,88 | 144,39 | 0,41% | 546.589,00 |
| 02.07.2026 | 145,67 | 146,59 | 142,47 | 143,80 | -1,27% | 579.642,00 |
| 01.07.2026 | 142,76 | 146,60 | 141,57 | 145,65 | 2,01% | 679.081,00 |
| 30.06.2026 | 141,58 | 143,28 | 140,29 | 142,78 | 0,57% | 593.319,00 |
| 29.06.2026 | 143,81 | 144,85 | 140,81 | 141,97 | -1,94% | 1.101.553,00 |
| 26.06.2026 | 143,93 | 145,69 | 142,91 | 144,78 | 0,98% | 2.475.768,00 |
| 25.06.2026 | 141,63 | 144,60 | 139,63 | 143,38 | 1,31% | 702.542,00 |
| 24.06.2026 | 139,83 | 141,98 | 139,41 | 141,52 | 1,46% | 790.551,00 |
| 23.06.2026 | 136,67 | 139,89 | 132,97 | 139,48 | 1,85% | 741.500,00 |
| 22.06.2026 | 134,82 | 137,31 | 132,33 | 136,94 | 2,92% | 838.589,00 |
| 18.06.2026 | 133,00 | 134,47 | 132,30 | 133,06 | 0,34% | 1.251.437,00 |
| 17.06.2026 | 134,47 | 136,47 | 131,21 | 132,61 | -2,04% | 541.783,00 |
| 16.06.2026 | 136,48 | 136,91 | 134,75 | 135,37 | 0,85% | 443.626,00 |
| 15.06.2026 | 136,38 | 137,56 | 133,81 | 134,23 | -0,85% | 471.472,00 |
| 12.06.2026 | 133,61 | 135,54 | 133,32 | 135,38 | 2,17% | 539.032,00 |
| 11.06.2026 | 131,96 | 133,26 | 130,64 | 132,51 | 0,42% | 676.030,00 |
| 10.06.2026 | 131,73 | 133,31 | 131,32 | 131,96 | 0,11% | 547.654,00 |
| 09.06.2026 | 130,65 | 133,61 | 129,81 | 131,82 | 2,14% | 873.588,00 |
| 08.06.2026 | 130,34 | 131,24 | 128,64 | 129,06 | -0,63% | 711.389,00 |
| 05.06.2026 | 129,03 | 130,66 | 128,37 | 129,88 | 0,89% | 565.072,00 |
| 04.06.2026 | 128,58 | 130,49 | 128,04 | 128,74 | 1,85% | 699.128,00 |
| 03.06.2026 | 129,73 | 129,73 | 125,99 | 126,40 | -2,17% | 492.725,00 |
| 02.06.2026 | 127,30 | 129,76 | 127,24 | 129,21 | 0,86% | 502.104,00 |
| 01.06.2026 | 130,48 | 130,48 | 127,45 | 128,11 | -2,39% | 345.509,00 |
| 29.05.2026 | 131,28 | 132,40 | 130,08 | 131,25 | -0,05% | 735.686,00 |
| 28.05.2026 | 130,18 | 132,63 | 129,96 | 131,32 | -0,30% | 457.012,00 |
| 27.05.2026 | 134,39 | 134,86 | 131,20 | 131,72 | -1,98% | 563.909,00 |
| 26.05.2026 | 131,65 | 134,65 | 131,61 | 134,38 | 2,42% | 625.308,00 |
| 22.05.2026 | 131,31 | 131,67 | 130,51 | 131,21 | 0,21% | 666.512,00 |
| 21.05.2026 | 129,27 | 131,49 | 129,10 | 130,94 | 0,59% | 569.619,00 |
| 20.05.2026 | 126,18 | 130,59 | 124,79 | 130,17 | 3,42% | 814.998,00 |
| 19.05.2026 | 126,30 | 126,62 | 124,72 | 125,87 | -0,79% | 473.087,00 |
| 18.05.2026 | 125,17 | 127,58 | 124,91 | 126,88 | 1,78% | 554.072,00 |
| 15.05.2026 | 127,09 | 127,09 | 123,70 | 124,65 | -2,02% | 678.286,00 |
| 14.05.2026 | 127,76 | 128,84 | 126,97 | 127,22 | 0,67% | 615.898,00 |