144,530$
0,83%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 142,21 | 145,07 | 141,96 | 144,54 | 0,80% | 565.104,00 |
| 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 | -0,81% | 262.187,00 |
| 21.08.2026 | 146,96 | 147,75 | 144,01 | 145,14 | -0,49% | 379.944,00 |
| 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% | 349.512,00 |
| 17.08.2026 | 151,50 | 153,32 | 151,49 | 151,93 | -0,07% | 587.912,00 |
| 14.08.2026 | 150,75 | 152,48 | 148,85 | 152,04 | 0,73% | 431.408,00 |
| 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 | 0,35% | 604.414,00 |
| 07.08.2026 | 144,39 | 146,66 | 143,80 | 145,60 | 0,34% | 408.873,00 |
| 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% | 723.838,00 |
| 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% | 788.653,00 |
| 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 | -0,94% | 380.100,00 |
| 17.07.2026 | 146,65 | 147,84 | 145,38 | 145,99 | -1,40% | 392.251,00 |
| 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 | 143,40 | 144,59 | 0,59% | 397.758,00 |
| 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 | -2,03% | 1.101.553,00 |
| 26.06.2026 | 143,93 | 145,69 | 142,91 | 144,91 | 1,07% | 2.541.115,00 |
| 25.06.2026 | 141,63 | 144,79 | 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 | -0,84% | 471.472,00 |
| 12.06.2026 | 133,61 | 135,54 | 132,93 | 135,37 | 2,16% | 539.126,00 |
| 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 | -0,66% | 711.389,00 |
| 05.06.2026 | 129,03 | 130,66 | 128,37 | 129,92 | 0,92% | 618.337,00 |
| 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 | -2,40% | 345.509,00 |
| 29.05.2026 | 131,28 | 132,40 | 129,85 | 131,26 | -0,05% | 754.897,00 |
| 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 | 132,28 | 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% | 906.302,00 |
| 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 | 123,96 | 121,14 | 122,22 | -1,13% | 762.557,00 |
| 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 | 0,45% | 404.676,00 |
| 17.04.2026 | 122,10 | 125,13 | 121,94 | 123,59 | 2,52% | 577.051,00 |
| 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% | 711.994,00 |
| 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 |