85,160$
-6,31%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 87,24 | 87,52 | 84,05 | 85,38 | -6,08% | 41.787,00 |
| 03.04.2025 | 96,12 | 97,44 | 90,84 | 90,91 | -10,86% | 938.013,00 |
| 02.04.2025 | 99,23 | 102,39 | 98,58 | 101,98 | 1,44% | 330.977,00 |
| 01.04.2025 | 101,36 | 101,45 | 99,20 | 100,53 | -0,62% | 326.556,00 |
| 31.03.2025 | 98,87 | 101,72 | 98,79 | 101,16 | 0,97% | 394.072,00 |
| 28.03.2025 | 101,92 | 103,87 | 99,41 | 100,19 | -1,63% | 407.203,00 |
| 27.03.2025 | 103,93 | 104,62 | 101,80 | 101,85 | -1,94% | 433.140,00 |
| 26.03.2025 | 105,56 | 106,64 | 103,52 | 103,86 | -1,13% | 381.026,00 |
| 25.03.2025 | 105,34 | 106,97 | 104,95 | 105,05 | -0,21% | 492.893,00 |
| 24.03.2025 | 104,17 | 105,69 | 103,44 | 105,27 | 2,85% | 602.282,00 |
| 21.03.2025 | 102,03 | 103,46 | 101,22 | 102,35 | -0,31% | 1.791.458,00 |
| 20.03.2025 | 103,98 | 104,34 | 102,10 | 102,67 | -0,89% | 452.274,00 |
| 19.03.2025 | 102,27 | 104,72 | 102,15 | 103,59 | 1,20% | 418.224,00 |
| 18.03.2025 | 101,27 | 102,69 | 101,07 | 102,36 | 0,41% | 332.743,00 |
| 17.03.2025 | 101,00 | 102,50 | 100,10 | 101,94 | 0,51% | 422.384,00 |
| 14.03.2025 | 99,10 | 101,56 | 98,40 | 101,42 | 3,29% | 470.188,00 |
| 13.03.2025 | 99,86 | 100,37 | 94,90 | 98,19 | -0,81% | 446.526,00 |
| 12.03.2025 | 99,08 | 100,50 | 97,27 | 98,99 | 1,01% | 566.762,00 |
| 11.03.2025 | 99,30 | 100,72 | 97,81 | 98,00 | -0,79% | 692.059,00 |
| 10.03.2025 | 100,94 | 101,73 | 98,29 | 98,78 | -4,16% | 744.247,00 |
| 07.03.2025 | 102,63 | 104,29 | 100,14 | 103,07 | 0,29% | 762.605,00 |
| 06.03.2025 | 103,22 | 104,21 | 102,14 | 102,77 | -1,69% | 604.975,00 |
| 05.03.2025 | 104,55 | 105,51 | 102,42 | 104,54 | 0,57% | 747.895,00 |
| 04.03.2025 | 107,00 | 107,78 | 102,39 | 103,95 | -4,33% | 719.173,00 |
| 03.03.2025 | 108,80 | 112,00 | 108,38 | 108,66 | -1,51% | 904.918,00 |
| 28.02.2025 | 108,93 | 110,99 | 108,93 | 110,33 | 1,54% | 1.035.725,00 |
| 27.02.2025 | 109,35 | 110,65 | 108,23 | 108,66 | -0,18% | 468.765,00 |
| 26.02.2025 | 107,68 | 109,35 | 107,10 | 108,86 | 1,77% | 660.301,00 |
| 25.02.2025 | 107,01 | 108,05 | 106,20 | 106,97 | 0,27% | 596.250,00 |
| 24.02.2025 | 107,81 | 107,89 | 105,81 | 106,68 | -0,22% | 656.392,00 |
| 21.02.2025 | 110,82 | 111,11 | 106,71 | 106,91 | -2,77% | 467.799,00 |
| 20.02.2025 | 112,76 | 112,81 | 109,48 | 109,96 | -2,71% | 493.972,00 |
| 19.02.2025 | 114,30 | 114,30 | 112,20 | 113,02 | -0,80% | 609.390,00 |
| 18.02.2025 | 111,82 | 113,99 | 111,47 | 113,93 | 1,85% | 546.705,00 |
| 14.02.2025 | 112,94 | 114,00 | 111,76 | 111,86 | -0,62% | 427.887,00 |
| 13.02.2025 | 113,18 | 113,90 | 110,61 | 112,56 | -0,34% | 451.937,00 |
| 12.02.2025 | 112,32 | 114,10 | 112,21 | 112,94 | -1,08% | 640.109,00 |
| 11.02.2025 | 112,74 | 115,15 | 112,38 | 114,17 | 0,82% | 591.596,00 |
| 10.02.2025 | 114,06 | 114,19 | 111,65 | 113,24 | -0,76% | 728.154,00 |
| 07.02.2025 | 116,77 | 116,92 | 113,25 | 114,11 | -1,92% | 904.817,00 |
| 06.02.2025 | 118,06 | 118,20 | 115,40 | 116,34 | -0,97% | 977.238,00 |
| 05.02.2025 | 115,45 | 117,67 | 114,38 | 117,48 | 2,52% | 844.373,00 |
| 04.02.2025 | 113,25 | 115,77 | 112,30 | 114,59 | 1,19% | 903.441,00 |
| 03.02.2025 | 114,09 | 116,11 | 111,49 | 113,24 | -3,95% | 1.733.067,00 |
| 31.01.2025 | 120,33 | 121,81 | 117,37 | 117,90 | -2,00% | 5.642.866,00 |
| 30.01.2025 | 123,69 | 124,27 | 118,78 | 120,30 | -1,84% | 1.215.822,00 |
| 29.01.2025 | 120,09 | 123,78 | 116,54 | 122,56 | 0,77% | 1.526.270,00 |
| 28.01.2025 | 120,09 | 122,35 | 119,61 | 121,62 | 0,42% | 1.017.778,00 |
| 27.01.2025 | 120,97 | 122,33 | 119,57 | 121,11 | 0,06% | 809.026,00 |
| 24.01.2025 | 119,74 | 121,87 | 119,69 | 121,04 | 0,39% | 570.233,00 |
| 23.01.2025 | 120,05 | 121,64 | 119,89 | 120,57 | 0,02% | 519.101,00 |
| 22.01.2025 | 120,39 | 121,31 | 119,33 | 120,55 | -0,38% | 371.553,00 |
| 21.01.2025 | 120,22 | 122,41 | 119,82 | 121,01 | 1,20% | 405.365,00 |
| 17.01.2025 | 118,61 | 119,75 | 117,55 | 119,58 | 1,66% | 296.072,00 |
| 16.01.2025 | 118,81 | 119,80 | 116,75 | 117,63 | -1,61% | 322.474,00 |
| 15.01.2025 | 121,15 | 121,55 | 118,04 | 119,56 | 2,26% | 471.214,00 |
| 14.01.2025 | 113,86 | 116,99 | 113,06 | 116,92 | 3,54% | 486.347,00 |
| 13.01.2025 | 108,90 | 113,09 | 108,77 | 112,92 | 2,87% | 761.466,00 |
| 10.01.2025 | 108,01 | 110,56 | 105,99 | 109,77 | -0,50% | 734.488,00 |
| 08.01.2025 | 109,65 | 112,54 | 109,09 | 110,32 | -0,02% | 351.661,00 |
| 07.01.2025 | 112,34 | 113,28 | 109,30 | 110,34 | -1,40% | 431.646,00 |
| 06.01.2025 | 113,41 | 115,40 | 111,76 | 111,91 | -1,18% | 438.708,00 |
| 03.01.2025 | 112,32 | 113,43 | 110,34 | 113,25 | 1,31% | 309.359,00 |
| 02.01.2025 | 113,61 | 114,44 | 110,86 | 111,79 | -0,95% | 484.655,00 |
| 31.12.2024 | 113,61 | 114,30 | 112,65 | 112,86 | -0,18% | 317.502,00 |
| 30.12.2024 | 112,97 | 114,00 | 111,39 | 113,06 | -0,55% | 276.428,00 |
| 27.12.2024 | 114,86 | 115,84 | 112,43 | 113,69 | -1,96% | 354.969,00 |
| 26.12.2024 | 114,94 | 119,85 | 113,76 | 115,96 | 0,16% | 210.170,00 |
| 24.12.2024 | 114,51 | 115,78 | 114,05 | 115,78 | 1,32% | 204.783,00 |
| 23.12.2024 | 113,84 | 114,99 | 113,10 | 114,27 | -0,30% | 409.535,00 |
| 20.12.2024 | 111,98 | 115,63 | 111,98 | 114,61 | 1,25% | 1.091.638,00 |
| 19.12.2024 | 115,88 | 117,59 | 112,67 | 113,20 | -0,26% | 586.882,00 |
| 18.12.2024 | 121,51 | 121,79 | 112,82 | 113,49 | -5,63% | 537.434,00 |
| 17.12.2024 | 122,35 | 123,21 | 119,07 | 120,26 | -2,53% | 442.544,00 |
| 16.12.2024 | 122,51 | 123,55 | 121,26 | 123,38 | 0,98% | 330.895,00 |
| 13.12.2024 | 122,18 | 123,00 | 120,42 | 122,18 | -0,15% | 310.641,00 |
| 12.12.2024 | 124,95 | 125,61 | 122,25 | 122,36 | -2,09% | 211.805,00 |
| 11.12.2024 | 125,90 | 126,14 | 124,38 | 124,97 | 0,59% | 414.398,00 |
| 10.12.2024 | 123,90 | 125,98 | 122,44 | 124,24 | 0,46% | 350.881,00 |
| 09.12.2024 | 124,81 | 125,77 | 123,59 | 123,67 | -1,02% | 255.434,00 |
| 06.12.2024 | 124,40 | 125,66 | 123,42 | 124,95 | 0,69% | 307.256,00 |
| 05.12.2024 | 127,81 | 128,80 | 123,92 | 124,09 | -2,39% | 440.326,00 |
| 04.12.2024 | 126,38 | 128,62 | 124,90 | 127,13 | 0,86% | 558.235,00 |
| 03.12.2024 | 126,07 | 127,13 | 124,21 | 126,05 | 1,07% | 338.077,00 |
| 02.12.2024 | 125,00 | 126,16 | 124,00 | 124,72 | -0,61% | 343.707,00 |
| 29.11.2024 | 127,38 | 127,38 | 124,92 | 125,49 | -0,44% | 145.982,00 |
| 27.11.2024 | 127,41 | 127,84 | 125,44 | 126,05 | 0,14% | 234.928,00 |
| 26.11.2024 | 126,70 | 127,38 | 125,72 | 125,88 | -1,35% | 242.031,00 |
| 25.11.2024 | 126,74 | 129,94 | 126,60 | 127,60 | 2,08% | 552.057,00 |
| 22.11.2024 | 122,81 | 125,52 | 122,81 | 125,00 | 1,47% | 351.661,00 |
| 21.11.2024 | 123,15 | 124,71 | 120,98 | 123,19 | 2,50% | 64.164,00 |
| 20.11.2024 | 120,81 | 120,81 | 118,75 | 120,19 | -0,83% | 198.755,00 |
| 19.11.2024 | 119,15 | 121,92 | 118,34 | 121,20 | -0,04% | 242.222,00 |
| 18.11.2024 | 122,12 | 122,98 | 120,98 | 121,25 | -0,20% | 223.172,00 |
| 15.11.2024 | 123,59 | 123,59 | 120,68 | 121,49 | -1,12% | 275.315,00 |
| 14.11.2024 | 124,39 | 124,41 | 121,94 | 122,86 | -0,71% | 318.729,00 |
| 13.11.2024 | 127,09 | 128,35 | 123,65 | 123,74 | -1,65% | 372.607,00 |
| 12.11.2024 | 126,27 | 128,33 | 124,77 | 125,81 | -0,55% | 718.995,00 |
| 11.11.2024 | 124,78 | 128,73 | 123,83 | 126,50 | 3,60% | 471.566,00 |
| 08.11.2024 | 121,92 | 123,51 | 121,03 | 122,11 | 0,35% | 330.683,00 |