142,150$
-2,64%
Echtzeit-Aktienkurs UMB Financial Corp.
Bid:
Ask:
Aktienkurse zur UMB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 128,90 | 129,12 | 126,00 | 126,37 | -2,02% | 536.783,00 |
| 12.05.2026 | 130,20 | 130,87 | 126,80 | 128,97 | -1,07% | 675.130,00 |
| 11.05.2026 | 131,86 | 132,35 | 128,56 | 130,37 | -0,75% | 604.751,00 |
| 08.05.2026 | 131,48 | 132,00 | 130,62 | 131,36 | 0,14% | 521.811,00 |
| 07.05.2026 | 133,95 | 134,67 | 130,86 | 131,17 | -2,08% | 667.345,00 |
| 06.05.2026 | 132,20 | 134,20 | 131,95 | 133,95 | 2,28% | 744.094,00 |
| 05.05.2026 | 129,72 | 131,14 | 128,96 | 130,97 | 1,20% | 610.594,00 |
| 04.05.2026 | 128,27 | 130,46 | 126,47 | 129,42 | 0,14% | 712.032,00 |
| 01.05.2026 | 126,58 | 129,84 | 125,86 | 129,24 | 2,43% | 906.290,00 |
| 30.04.2026 | 124,19 | 126,66 | 123,44 | 126,18 | 1,55% | 1.252.154,00 |
| 29.04.2026 | 127,80 | 129,70 | 122,20 | 124,26 | -0,87% | 2.403.187,00 |
| 28.04.2026 | 125,13 | 126,41 | 123,95 | 125,35 | 0,96% | 1.270.332,00 |
| 27.04.2026 | 121,92 | 124,62 | 121,92 | 124,16 | 1,59% | 665.364,00 |
| 24.04.2026 | 122,96 | 123,68 | 121,14 | 122,22 | -1,13% | 671.476,00 |
| 23.04.2026 | 123,27 | 124,41 | 122,30 | 123,62 | 0,77% | 540.566,00 |
| 22.04.2026 | 123,11 | 123,66 | 121,96 | 122,68 | -0,26% | 531.134,00 |
| 21.04.2026 | 124,07 | 124,91 | 122,56 | 123,00 | -0,92% | 469.788,00 |
| 20.04.2026 | 122,65 | 124,74 | 122,65 | 124,14 | 0,52% | 404.676,00 |
| 17.04.2026 | 122,10 | 125,13 | 121,94 | 123,50 | 2,45% | 576.643,00 |
| 16.04.2026 | 119,36 | 121,24 | 119,20 | 120,55 | 0,57% | 510.208,00 |
| 15.04.2026 | 120,99 | 121,10 | 119,33 | 119,87 | -0,63% | 490.802,00 |
| 14.04.2026 | 120,00 | 121,18 | 118,83 | 120,63 | 0,12% | 448.538,00 |
| 13.04.2026 | 119,92 | 120,67 | 118,81 | 120,49 | 0,22% | 457.014,00 |
| 10.04.2026 | 120,34 | 120,84 | 119,07 | 120,23 | -0,48% | 575.815,00 |
| 09.04.2026 | 119,12 | 122,26 | 119,10 | 120,81 | 0,57% | 721.139,00 |
| 08.04.2026 | 120,43 | 121,92 | 119,56 | 120,12 | 3,32% | 759.758,00 |
| 07.04.2026 | 115,46 | 116,74 | 113,55 | 116,26 | 1,06% | 606.319,00 |
| 06.04.2026 | 114,34 | 115,74 | 113,79 | 115,04 | 0,00% | 451.366,00 |
| 02.04.2026 | 112,64 | 115,44 | 111,92 | 115,04 | 0,35% | 424.387,00 |
| 01.04.2026 | 113,48 | 116,04 | 113,48 | 114,64 | 1,54% | 625.647,00 |
| 31.03.2026 | 111,66 | 113,43 | 110,61 | 112,90 | 2,66% | 681.472,00 |
| 30.03.2026 | 110,34 | 110,71 | 109,10 | 109,97 | 0,95% | 522.872,00 |
| 27.03.2026 | 110,74 | 111,57 | 108,71 | 108,94 | -2,38% | 530.159,00 |
| 26.03.2026 | 111,52 | 114,12 | 111,18 | 111,60 | -0,99% | 446.250,00 |
| 25.03.2026 | 112,66 | 113,51 | 111,49 | 112,72 | 0,96% | 410.689,00 |
| 24.03.2026 | 109,23 | 113,06 | 109,21 | 111,65 | 0,51% | 422.812,00 |
| 23.03.2026 | 112,06 | 113,99 | 111,04 | 111,08 | 1,87% | 537.266,00 |
| 20.03.2026 | 109,61 | 109,65 | 107,68 | 109,04 | -0,20% | 1.073.528,00 |
| 19.03.2026 | 108,53 | 110,63 | 107,12 | 109,26 | 0,18% | 620.385,00 |
| 18.03.2026 | 109,98 | 110,24 | 108,42 | 109,06 | -1,49% | 527.542,00 |
| 17.03.2026 | 112,04 | 113,51 | 110,14 | 110,71 | -0,23% | 409.118,00 |
| 16.03.2026 | 111,94 | 112,50 | 110,84 | 110,97 | 0,59% | 523.871,00 |
| 13.03.2026 | 112,30 | 112,96 | 109,85 | 110,32 | -1,45% | 424.903,00 |
| 12.03.2026 | 108,93 | 112,15 | 108,35 | 111,94 | 0,19% | 798.595,00 |
| 11.03.2026 | 111,50 | 112,71 | 110,62 | 111,73 | -0,93% | 479.937,00 |
| 10.03.2026 | 112,96 | 115,70 | 111,98 | 112,78 | -1,04% | 499.700,00 |
| 09.03.2026 | 110,44 | 114,36 | 109,64 | 113,97 | 0,41% | 603.582,00 |
| 06.03.2026 | 112,97 | 113,92 | 111,17 | 113,50 | -3,37% | 924.246,00 |
| 05.03.2026 | 117,26 | 119,01 | 116,34 | 117,46 | -1,40% | 496.442,00 |
| 04.03.2026 | 119,36 | 120,36 | 118,31 | 119,13 | 1,18% | 577.093,00 |
| 03.03.2026 | 114,30 | 118,38 | 113,40 | 117,74 | 0,10% | 540.711,00 |
| 02.03.2026 | 114,00 | 118,87 | 113,05 | 117,62 | 1,51% | 578.455,00 |
| 27.02.2026 | 120,63 | 121,62 | 114,55 | 115,87 | -6,33% | 802.353,00 |
| 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 | -0,41% | 499.346,00 |
| 23.02.2026 | 126,75 | 127,22 | 118,88 | 120,05 | -5,36% | 535.266,00 |
| 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 |