108,970$
-1,57%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 109,98 | 110,24 | 108,42 | 109,06 | -1,49% | 542.846,00 |
| 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 | 0,53% | 630.816,00 |
| 13.03.2026 | 112,30 | 112,96 | 109,85 | 110,38 | -1,39% | 424.959,00 |
| 12.03.2026 | 108,94 | 112,15 | 108,35 | 111,94 | 0,19% | 801.540,00 |
| 11.03.2026 | 111,50 | 112,71 | 110,62 | 111,73 | -0,86% | 479.984,00 |
| 10.03.2026 | 112,96 | 115,70 | 111,98 | 112,70 | -1,11% | 499.701,00 |
| 09.03.2026 | 111,79 | 114,36 | 109,61 | 113,96 | 0,41% | 603.647,00 |
| 06.03.2026 | 112,97 | 113,92 | 111,17 | 113,49 | -3,38% | 925.313,00 |
| 05.03.2026 | 117,26 | 119,01 | 116,34 | 117,46 | -1,45% | 497.440,00 |
| 04.03.2026 | 119,36 | 120,36 | 118,31 | 119,19 | 1,23% | 577.298,00 |
| 03.03.2026 | 114,30 | 118,38 | 113,40 | 117,74 | 0,08% | 540.716,00 |
| 02.03.2026 | 114,00 | 118,87 | 113,05 | 117,65 | 1,53% | 578.455,00 |
| 27.02.2026 | 120,63 | 121,62 | 114,55 | 115,88 | -6,34% | 802.662,00 |
| 26.02.2026 | 122,59 | 124,47 | 121,45 | 123,73 | 1,50% | 395.671,00 |
| 25.02.2026 | 121,13 | 122,30 | 119,58 | 121,90 | 1,91% | 518.773,00 |
| 24.02.2026 | 120,05 | 120,84 | 118,35 | 119,61 | -0,37% | 499.347,00 |
| 23.02.2026 | 126,75 | 127,33 | 118,88 | 120,05 | -5,36% | 535.267,00 |
| 20.02.2026 | 126,30 | 127,62 | 124,70 | 126,85 | 0,58% | 505.528,00 |
| 19.02.2026 | 126,99 | 127,42 | 124,65 | 126,12 | -1,36% | 443.382,00 |
| 18.02.2026 | 127,54 | 130,00 | 125,34 | 127,86 | 0,07% | 554.455,00 |
| 17.02.2026 | 129,16 | 130,26 | 127,16 | 127,77 | -0,78% | 485.309,00 |
| 13.02.2026 | 128,64 | 129,63 | 126,62 | 128,77 | -0,17% | 393.540,00 |
| 12.02.2026 | 133,62 | 134,08 | 128,31 | 128,99 | -2,40% | 436.643,00 |
| 11.02.2026 | 133,49 | 135,00 | 131,30 | 132,16 | -0,53% | 457.480,00 |
| 10.02.2026 | 133,49 | 135,50 | 131,90 | 132,87 | -1,06% | 474.480,00 |
| 09.02.2026 | 133,87 | 136,02 | 133,55 | 134,29 | -0,02% | 400.992,00 |
| 06.02.2026 | 133,82 | 136,11 | 133,44 | 134,32 | 1,71% | 711.905,00 |
| 05.02.2026 | 130,90 | 132,84 | 130,25 | 132,06 | 0,83% | 726.562,00 |
| 04.02.2026 | 128,97 | 132,49 | 128,55 | 130,97 | 2,35% | 719.454,00 |
| 03.02.2026 | 128,14 | 131,60 | 127,01 | 127,96 | -0,07% | 664.515,00 |
| 02.02.2026 | 126,59 | 129,66 | 126,01 | 128,05 | 0,72% | 637.456,00 |
| 30.01.2026 | 127,09 | 128,54 | 125,07 | 127,14 | -0,10% | 686.664,00 |
| 29.01.2026 | 126,62 | 128,00 | 125,07 | 127,27 | 2,09% | 707.866,00 |
| 28.01.2026 | 121,23 | 129,98 | 121,23 | 124,66 | -0,16% | 1.238.860,00 |
| 27.01.2026 | 122,92 | 124,99 | 121,76 | 124,86 | 1,93% | 921.634,00 |
| 26.01.2026 | 123,01 | 124,49 | 121,63 | 122,50 | -0,54% | 536.801,00 |
| 23.01.2026 | 124,03 | 124,84 | 122,08 | 123,16 | -1,53% | 564.602,00 |
| 22.01.2026 | 126,42 | 129,18 | 124,71 | 125,07 | -1,01% | 460.654,00 |
| 21.01.2026 | 121,81 | 126,96 | 121,33 | 126,34 | 4,84% | 594.939,00 |
| 20.01.2026 | 120,10 | 122,45 | 120,01 | 120,51 | -1,28% | 343.877,00 |
| 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% | 435.658,00 |
| 14.01.2026 | 118,53 | 121,30 | 117,38 | 120,74 | 1,63% | 387.206,00 |
| 13.01.2026 | 119,01 | 120,26 | 118,36 | 118,80 | -0,15% | 343.362,00 |
| 12.01.2026 | 119,96 | 121,08 | 118,32 | 118,98 | -2,11% | 538.212,00 |
| 09.01.2026 | 123,19 | 123,98 | 120,90 | 121,54 | -1,15% | 615.847,00 |
| 08.01.2026 | 119,47 | 123,98 | 119,47 | 122,96 | 2,26% | 334.249,00 |
| 07.01.2026 | 120,94 | 121,57 | 118,83 | 120,24 | -0,98% | 327.740,00 |
| 06.01.2026 | 118,97 | 121,54 | 118,41 | 121,43 | 1,42% | 415.737,00 |
| 05.01.2026 | 115,99 | 120,77 | 115,99 | 119,73 | 2,79% | 436.384,00 |
| 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% | 324.158,00 |
| 29.12.2025 | 119,13 | 119,45 | 116,56 | 117,16 | -1,46% | 516.915,00 |
| 26.12.2025 | 118,92 | 119,08 | 118,14 | 118,90 | 0,00% | 275.704,00 |
| 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% | 307.477,00 |
| 22.12.2025 | 118,95 | 120,26 | 118,95 | 119,91 | 0,81% | 418.560,00 |
| 19.12.2025 | 119,43 | 119,81 | 118,17 | 118,95 | -0,70% | 1.417.159,00 |
| 18.12.2025 | 120,10 | 121,01 | 119,18 | 119,79 | 0,68% | 513.774,00 |
| 17.12.2025 | 118,63 | 120,02 | 117,69 | 118,98 | -0,04% | 649.767,00 |
| 16.12.2025 | 119,30 | 119,57 | 118,11 | 119,03 | -0,07% | 568.111,00 |
| 15.12.2025 | 119,10 | 119,52 | 117,38 | 119,11 | 0,80% | 661.024,00 |
| 12.12.2025 | 120,58 | 120,58 | 117,05 | 118,17 | -1,43% | 621.807,00 |
| 11.12.2025 | 118,35 | 120,44 | 118,35 | 119,88 | 1,22% | 525.760,00 |
| 10.12.2025 | 113,44 | 119,17 | 112,86 | 118,43 | 3,93% | 587.198,00 |
| 09.12.2025 | 114,57 | 116,69 | 113,81 | 113,95 | -0,25% | 474.804,00 |
| 08.12.2025 | 115,81 | 116,51 | 113,81 | 114,24 | -0,61% | 472.127,00 |
| 05.12.2025 | 115,15 | 115,40 | 114,30 | 114,94 | -0,81% | 367.343,00 |
| 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% | 578.581,00 |
| 02.12.2025 | 112,99 | 113,61 | 110,82 | 111,00 | -1,29% | 330.833,00 |
| 01.12.2025 | 110,35 | 112,84 | 110,02 | 112,45 | 1,23% | 367.805,00 |
| 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 | 2,74% | 462.749,00 |
| 24.11.2025 | 108,30 | 109,72 | 107,50 | 109,21 | 0,35% | 493.427,00 |
| 21.11.2025 | 104,95 | 110,23 | 104,62 | 108,83 | 4,27% | 509.808,00 |
| 20.11.2025 | 105,44 | 106,62 | 103,81 | 104,37 | 0,28% | 356.271,00 |
| 19.11.2025 | 104,33 | 105,95 | 103,52 | 104,08 | -0,09% | 364.527,00 |
| 18.11.2025 | 103,77 | 105,14 | 103,38 | 104,17 | 0,17% | 397.260,00 |
| 17.11.2025 | 107,88 | 108,37 | 103,52 | 103,99 | -4,07% | 384.457,00 |
| 14.11.2025 | 108,08 | 108,93 | 107,60 | 108,40 | -0,58% | 416.444,00 |
| 13.11.2025 | 109,03 | 110,68 | 107,88 | 109,03 | -0,71% | 455.969,00 |
| 12.11.2025 | 109,91 | 111,32 | 109,43 | 109,81 | 0,01% | 345.701,00 |
| 11.11.2025 | 110,17 | 111,17 | 109,11 | 109,80 | -0,39% | 306.152,00 |
| 10.11.2025 | 109,13 | 111,02 | 109,13 | 110,23 | 1,14% | 515.814,00 |
| 07.11.2025 | 106,67 | 109,10 | 106,00 | 108,99 | 1,80% | 371.629,00 |
| 06.11.2025 | 107,52 | 107,80 | 106,55 | 107,06 | -0,09% | 644.425,00 |
| 05.11.2025 | 106,69 | 108,47 | 105,55 | 107,16 | 0,83% | 425.709,00 |
| 04.11.2025 | 106,75 | 106,75 | 104,92 | 106,28 | -0,96% | 590.929,00 |
| 03.11.2025 | 106,36 | 107,48 | 105,34 | 107,31 | 0,40% | 571.993,00 |
| 31.10.2025 | 106,56 | 107,34 | 103,86 | 106,88 | -0,59% | 660.555,00 |
| 30.10.2025 | 108,15 | 110,85 | 107,25 | 107,52 | -1,07% | 583.008,00 |
| 29.10.2025 | 112,29 | 113,67 | 107,74 | 108,68 | -3,21% | 929.632,00 |
| 28.10.2025 | 112,72 | 113,76 | 111,34 | 112,29 | -0,13% | 625.243,00 |
| 27.10.2025 | 114,25 | 114,65 | 112,06 | 112,44 | -1,00% | 485.425,00 |
| 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 |