Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,89 | 86,19 | 0,00 | 84,37 | -2,72% | - |
| 25.02.2021 | 87,12 | 87,92 | 85,44 | 86,73 | -1,04% | - |
| 24.02.2021 | 85,89 | 88,08 | 85,76 | 87,64 | 2,77% | - |
| 23.02.2021 | 83,45 | 85,54 | 83,10 | 85,28 | 3,38% | - |
| 22.02.2021 | 81,32 | 82,82 | 81,01 | 82,49 | 2,03% | - |
| 19.02.2021 | 79,15 | 81,03 | 78,47 | 80,85 | 2,41% | - |
| 18.02.2021 | 79,47 | 79,76 | 78,34 | 78,95 | -0,23% | - |
| 17.02.2021 | 79,98 | 80,35 | 78,26 | 79,13 | -0,81% | - |
| 16.02.2021 | 79,63 | 80,66 | 79,30 | 79,78 | 1,63% | - |
| 12.02.2021 | 78,87 | 79,36 | 77,82 | 78,50 | 0,86% | - |
| 11.02.2021 | 78,33 | 78,33 | 76,48 | 77,83 | -0,35% | - |
| 10.02.2021 | 78,65 | 79,16 | 0,00 | 78,10 | -0,39% | - |
| 09.02.2021 | 76,98 | 78,51 | 76,84 | 78,41 | 1,22% | - |
| 08.02.2021 | 76,74 | 77,53 | 76,05 | 77,46 | 1,27% | - |
| 05.02.2021 | 76,87 | 77,43 | 75,88 | 76,49 | -1,19% | - |
| 04.02.2021 | 77,50 | 77,50 | 77,37 | 77,41 | 4,66% | - |
| 03.02.2021 | 73,37 | 74,34 | 72,78 | 73,96 | -0,76% | - |
| 02.02.2021 | 73,77 | 75,40 | 73,32 | 74,53 | 1,67% | - |
| 01.02.2021 | 73,30 | 73,31 | 73,11 | 73,30 | 3,26% | - |
| 29.01.2021 | 70,99 | 70,99 | 70,96 | 70,99 | -2,34% | - |
| 28.01.2021 | 71,84 | 74,40 | 70,51 | 72,69 | 3,83% | - |
| 27.01.2021 | 69,12 | 70,56 | 69,00 | 70,01 | -2,60% | - |
| 26.01.2021 | 72,20 | 72,21 | 71,88 | 71,88 | -1,52% | - |
| 25.01.2021 | 73,24 | 73,34 | 71,20 | 72,99 | -2,78% | - |
| 22.01.2021 | 72,32 | 75,44 | 72,29 | 75,08 | 3,87% | - |
| 21.01.2021 | 72,22 | 72,28 | 72,09 | 72,28 | -3,32% | - |
| 20.01.2021 | 74,19 | 74,90 | 73,49 | 74,76 | 0,73% | - |
| 19.01.2021 | 73,74 | 74,63 | 73,28 | 74,22 | 0,30% | - |
| 15.01.2021 | 73,84 | 74,83 | 73,46 | 74,00 | -2,23% | - |
| 14.01.2021 | 75,88 | 76,78 | 75,15 | 75,69 | 1,42% | - |
| 13.01.2021 | 75,51 | 75,51 | 73,95 | 74,63 | -2,34% | - |
| 12.01.2021 | 76,21 | 76,95 | 75,76 | 76,42 | 1,39% | - |
| 11.01.2021 | 74,86 | 75,67 | 74,66 | 75,37 | 1,69% | - |
| 08.01.2021 | 74,87 | 75,06 | 72,63 | 74,12 | -3,17% | - |
| 07.01.2021 | 76,83 | 76,90 | 75,99 | 76,55 | 1,57% | - |
| 06.01.2021 | 74,03 | 77,22 | 73,91 | 75,37 | 8,60% | - |
| 05.01.2021 | 68,98 | 70,37 | 68,34 | 69,40 | 1,03% | - |
| 04.01.2021 | 68,64 | 68,85 | 67,30 | 68,69 | -0,75% | - |
| 31.12.2020 | 68,79 | 69,31 | 68,79 | 69,21 | 0,73% | - |
| 30.12.2020 | 69,04 | 69,10 | 68,38 | 68,71 | 0,64% | - |
| 29.12.2020 | 68,80 | 68,98 | 67,78 | 68,28 | -2,30% | - |
| 28.12.2020 | 69,04 | 69,89 | 69,03 | 69,89 | 0,04% | - |
| 24.12.2020 | 68,98 | 71,34 | 68,57 | 69,86 | 0,09% | - |
| 23.12.2020 | 69,21 | 69,87 | 68,86 | 69,79 | 2,88% | - |
| 22.12.2020 | 68,15 | 68,29 | 67,52 | 67,84 | 0,49% | - |
| 21.12.2020 | 66,92 | 68,03 | 66,66 | 67,51 | -0,61% | - |
| 18.12.2020 | 69,37 | 69,50 | 67,35 | 67,92 | -2,42% | - |
| 17.12.2020 | 68,90 | 69,73 | 68,24 | 69,61 | 3,30% | - |
| 16.12.2020 | 69,09 | 69,09 | 67,38 | 67,38 | -3,08% | - |
| 15.12.2020 | 67,80 | 69,63 | 67,60 | 69,52 | 2,69% | - |
| 14.12.2020 | 67,68 | 67,91 | 66,97 | 67,70 | 14,80% | - |
| 11.12.2020 | 68,11 | 68,42 | 55,65 | 58,97 | -13,78% | - |
| 10.12.2020 | 68,02 | 68,58 | 67,61 | 68,40 | -0,80% | - |
| 09.12.2020 | 69,23 | 69,40 | 68,52 | 68,95 | 1,00% | - |
| 08.12.2020 | 68,74 | 68,78 | 66,91 | 68,26 | -1,41% | - |
| 07.12.2020 | 68,94 | 69,61 | 68,81 | 69,24 | -0,45% | - |
| 04.12.2020 | 69,03 | 69,64 | 68,93 | 69,55 | 2,10% | - |
| 03.12.2020 | 68,70 | 69,44 | 67,96 | 68,12 | -1,53% | - |
| 02.12.2020 | 69,33 | 71,00 | 67,63 | 69,18 | 0,55% | - |
| 01.12.2020 | 70,26 | 70,27 | 68,50 | 68,80 | 1,51% | - |
| 30.11.2020 | 69,51 | 70,23 | 67,66 | 67,78 | -3,84% | - |
| 27.11.2020 | 69,72 | 71,10 | 69,27 | 70,48 | -2,75% | - |
| 25.11.2020 | 70,71 | 72,56 | 70,42 | 72,48 | -0,06% | - |
| 24.11.2020 | 71,88 | 72,77 | 71,52 | 72,52 | 3,79% | - |
| 23.11.2020 | 69,19 | 70,32 | 69,18 | 69,87 | 2,03% | - |
| 20.11.2020 | 68,12 | 68,76 | 67,46 | 68,48 | 0,77% | - |
| 19.11.2020 | 69,20 | 69,39 | 67,73 | 67,96 | -1,80% | - |
| 18.11.2020 | 71,28 | 71,49 | 69,12 | 69,20 | -5,28% | - |
| 17.11.2020 | 69,29 | 73,07 | 69,28 | 73,06 | 3,30% | - |
| 16.11.2020 | 71,37 | 71,84 | 69,83 | 70,73 | 3,29% | - |
| 13.11.2020 | 68,19 | 68,93 | 67,52 | 68,47 | 2,44% | - |
| 12.11.2020 | 66,80 | 67,63 | 66,17 | 66,84 | -3,25% | - |
| 11.11.2020 | 67,33 | 69,09 | 66,78 | 69,09 | 0,04% | - |
| 10.11.2020 | 69,10 | 69,74 | 0,00 | 69,06 | 2,01% | - |
| 09.11.2020 | 68,82 | 69,94 | 67,53 | 67,70 | 10,08% | - |
| 06.11.2020 | 63,57 | 63,57 | 61,42 | 61,50 | -2,67% | - |
| 05.11.2020 | 61,72 | 63,51 | 0,00 | 63,19 | 3,34% | - |
| 04.11.2020 | 62,63 | 62,83 | 60,99 | 61,15 | -6,06% | - |
| 03.11.2020 | 64,33 | 65,41 | 63,37 | 65,09 | 4,76% | - |
| 02.11.2020 | 61,35 | 62,29 | 61,23 | 62,14 | 2,52% | - |
| 30.10.2020 | 61,39 | 61,79 | 60,30 | 60,61 | -0,42% | - |
| 29.10.2020 | 58,74 | 61,07 | 58,17 | 60,86 | 4,29% | - |
| 28.10.2020 | 56,80 | 59,29 | 56,13 | 58,36 | 4,98% | - |
| 27.10.2020 | 57,60 | 58,04 | 55,59 | 55,59 | -5,02% | - |
| 26.10.2020 | 58,97 | 58,98 | 58,06 | 58,53 | -4,14% | - |
| 23.10.2020 | 59,75 | 61,06 | 58,67 | 61,06 | 3,37% | - |
| 22.10.2020 | 57,61 | 59,09 | 57,45 | 59,07 | 2,74% | - |
| 21.10.2020 | 57,27 | 57,78 | 56,93 | 57,49 | -1,01% | - |
| 20.10.2020 | 56,97 | 58,08 | 56,61 | 58,08 | 3,97% | - |
| 19.10.2020 | 56,68 | 56,81 | 55,25 | 55,86 | -0,02% | - |
| 16.10.2020 | 55,64 | 56,72 | 55,17 | 55,87 | 1,11% | - |
| 15.10.2020 | 54,02 | 56,06 | 54,02 | 55,26 | 1,73% | - |
| 14.10.2020 | 55,27 | 55,57 | 54,07 | 54,32 | -1,74% | - |
| 13.10.2020 | 56,55 | 56,55 | 55,02 | 55,28 | -2,80% | - |
| 12.10.2020 | 56,57 | 57,07 | 56,39 | 56,87 | 0,99% | - |
| 09.10.2020 | 56,91 | 57,08 | 56,04 | 56,31 | -0,31% | - |
| 08.10.2020 | 56,42 | 57,12 | 55,81 | 56,48 | 1,37% | - |
| 07.10.2020 | 55,90 | 55,93 | 54,72 | 55,72 | 2,92% | - |
| 06.10.2020 | 53,67 | 56,35 | 53,62 | 54,14 | 4,29% | - |
| 05.10.2020 | 53,00 | 53,16 | 51,88 | 51,91 | 1,18% | - |