118,580$
-2,44%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 615.847,00 |
| 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% | 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% | 303.116,00 |
| 22.12.2025 | 118,95 | 120,26 | 118,95 | 119,91 | 0,81% | 416.229,00 |
| 19.12.2025 | 119,43 | 119,81 | 118,17 | 118,95 | -0,73% | 1.417.159,00 |
| 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% | 621.807,00 |
| 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% | 367.343,00 |
| 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% | 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 | 0,43% | 487.391,00 |
| 21.11.2025 | 104,95 | 110,23 | 104,62 | 108,83 | 4,33% | 509.808,00 |
| 20.11.2025 | 105,44 | 106,62 | 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 | -4,07% | 384.439,00 |
| 14.11.2025 | 108,08 | 108,93 | 107,60 | 108,40 | -0,59% | 416.444,00 |
| 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 | 1,14% | 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 | -0,05% | 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% | 660.555,00 |
| 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% | 367.025,00 |
| 17.10.2025 | 108,49 | 110,09 | 107,30 | 108,85 | 1,32% | 610.830,00 |
| 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 | 2,82% | 316.060,00 |
| 10.10.2025 | 119,28 | 119,64 | 112,85 | 113,02 | -4,76% | 369.250,00 |
| 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 | 0,38% | 467.124,00 |
| 03.10.2025 | 117,76 | 119,93 | 117,76 | 119,53 | 1,04% | 46.721,00 |
| 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 | 124,10 | 121,53 | 122,54 | -1,39% | 1.394.960,00 |
| 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% | 394.618,00 |
| 12.09.2025 | 121,32 | 121,66 | 120,28 | 120,60 | -0,89% | 323.188,00 |
| 11.09.2025 | 122,23 | 122,80 | 121,12 | 121,68 | -0,25% | 496.256,00 |
| 10.09.2025 | 121,59 | 123,27 | 121,43 | 121,99 | -0,33% | 442.410,00 |
| 09.09.2025 | 126,14 | 126,14 | 122,15 | 122,40 | -2,54% | 560.935,00 |
| 08.09.2025 | 125,39 | 125,68 | 122,45 | 125,59 | 0,90% | 707.323,00 |
| 05.09.2025 | 124,35 | 125,65 | 122,51 | 124,47 | 0,68% | 692.812,00 |
| 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% | 836.040,00 |
| 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 |