82,490$
0,76%
Echtzeit-Aktienkurs UMB Financial Corp
Bid:
Ask:
Aktienkurse zur UMB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 82,88 | 83,57 | 81,63 | 82,56 | 0,84% | 561.263,00 |
| 02.05.2024 | 80,94 | 82,42 | 80,15 | 81,87 | 2,58% | 702.418,00 |
| 01.05.2024 | 80,60 | 81,00 | 79,12 | 79,81 | 0,19% | 1.222.186,00 |
| 30.04.2024 | 80,00 | 81,44 | 77,80 | 79,66 | 2,46% | 1.329.239,00 |
| 29.04.2024 | 76,28 | 80,53 | 76,00 | 77,75 | -6,52% | 2.607.643,00 |
| 26.04.2024 | 83,54 | 84,57 | 83,10 | 83,17 | -0,59% | 132.250,00 |
| 25.04.2024 | 83,84 | 83,98 | 82,58 | 83,66 | -1,32% | 135.226,00 |
| 24.04.2024 | 82,91 | 84,89 | 82,78 | 84,78 | 1,21% | 126.214,00 |
| 23.04.2024 | 83,58 | 84,96 | 82,54 | 83,77 | 0,25% | 101.498,00 |
| 22.04.2024 | 81,72 | 83,77 | 81,35 | 83,56 | 2,60% | 162.306,00 |
| 19.04.2024 | 79,70 | 81,84 | 79,29 | 81,44 | 1,46% | 317.618,00 |
| 18.04.2024 | 79,72 | 80,87 | 79,52 | 80,27 | 0,63% | 141.575,00 |
| 17.04.2024 | 80,35 | 80,67 | 79,66 | 79,77 | 0,36% | 142.273,00 |
| 16.04.2024 | 79,06 | 80,01 | 78,46 | 79,48 | -0,36% | 163.733,00 |
| 15.04.2024 | 80,57 | 81,28 | 78,94 | 79,77 | -0,37% | 99.930,00 |
| 12.04.2024 | 79,91 | 81,56 | 79,40 | 80,07 | -0,88% | 142.293,00 |
| 11.04.2024 | 80,90 | 81,54 | 79,50 | 80,78 | 0,10% | 119.141,00 |
| 10.04.2024 | 82,17 | 82,17 | 79,99 | 80,70 | -4,49% | 162.119,00 |
| 09.04.2024 | 84,66 | 84,92 | 84,11 | 84,49 | 0,40% | 73.040,00 |
| 08.04.2024 | 83,58 | 84,71 | 83,58 | 84,15 | 1,06% | 58.871,00 |
| 05.04.2024 | 82,74 | 83,83 | 82,56 | 83,27 | 0,46% | 178.473,00 |
| 04.04.2024 | 83,96 | 85,12 | 82,62 | 82,89 | -0,38% | 147.802,00 |
| 03.04.2024 | 82,39 | 83,92 | 82,39 | 83,21 | 0,10% | 164.673,00 |
| 02.04.2024 | 83,20 | 84,36 | 82,43 | 83,13 | -1,69% | 130.345,00 |
| 01.04.2024 | 87,00 | 87,00 | 84,52 | 84,56 | -2,79% | 262.753,00 |
| 28.03.2024 | 85,50 | 87,36 | 83,60 | 86,99 | 1,73% | 318.710,00 |
| 27.03.2024 | 82,82 | 85,61 | 82,72 | 85,51 | 3,76% | 141.859,00 |
| 26.03.2024 | 82,25 | 82,61 | 81,75 | 82,41 | 1,05% | 203.302,00 |
| 25.03.2024 | 81,25 | 82,15 | 81,25 | 81,55 | 0,46% | 59.682,00 |
| 22.03.2024 | 83,15 | 83,15 | 81,03 | 81,18 | -2,13% | 182.675,00 |
| 21.03.2024 | 81,60 | 83,02 | 81,42 | 82,95 | 2,33% | 138.303,00 |
| 20.03.2024 | 79,20 | 81,92 | 78,42 | 81,06 | 1,99% | 191.066,00 |
| 19.03.2024 | 78,50 | 79,83 | 78,50 | 79,48 | 1,36% | 151.197,00 |
| 18.03.2024 | 79,13 | 79,48 | 78,41 | 78,41 | -1,27% | 96.331,00 |
| 15.03.2024 | 78,83 | 80,60 | 78,83 | 79,42 | 0,19% | 683.711,00 |
| 14.03.2024 | 80,00 | 80,06 | 78,67 | 79,27 | -1,65% | 288.857,00 |
| 13.03.2024 | 79,53 | 81,17 | 79,53 | 80,60 | 0,96% | 119.471,00 |
| 12.03.2024 | 81,59 | 82,13 | 79,73 | 79,83 | -2,53% | 312.362,00 |
| 11.03.2024 | 82,38 | 82,78 | 81,56 | 81,90 | -1,17% | 148.258,00 |
| 08.03.2024 | 84,32 | 84,66 | 82,85 | 82,87 | -1,02% | 140.854,00 |
| 07.03.2024 | 84,60 | 85,19 | 83,43 | 83,72 | -0,05% | 125.581,00 |
| 06.03.2024 | 83,98 | 85,51 | 81,76 | 83,76 | -0,11% | 176.275,00 |
| 05.03.2024 | 80,15 | 83,97 | 79,72 | 83,85 | 4,19% | 162.525,00 |
| 04.03.2024 | 80,79 | 82,22 | 80,29 | 80,48 | -0,15% | 129.450,00 |
| 01.03.2024 | 81,00 | 81,32 | 79,31 | 80,60 | -1,23% | 265.930,00 |
| 29.02.2024 | 81,18 | 82,21 | 80,66 | 81,60 | 2,44% | 329.786,00 |
| 28.02.2024 | 79,82 | 80,66 | 79,51 | 79,66 | -1,26% | 208.481,00 |
| 27.02.2024 | 80,37 | 81,01 | 80,05 | 80,68 | 0,81% | 144.252,00 |
| 26.02.2024 | 80,30 | 81,31 | 79,39 | 80,03 | -0,89% | 135.334,00 |
| 23.02.2024 | 80,31 | 81,59 | 79,75 | 80,75 | 0,45% | 151.741,00 |
| 22.02.2024 | 80,54 | 81,29 | 79,96 | 80,39 | -0,52% | 168.973,00 |
| 21.02.2024 | 80,90 | 80,94 | 80,02 | 80,81 | -0,61% | 100.271,00 |
| 20.02.2024 | 79,91 | 81,76 | 79,70 | 81,31 | 0,26% | 135.925,00 |
| 16.02.2024 | 82,00 | 82,79 | 81,07 | 81,10 | -1,92% | 160.557,00 |
| 15.02.2024 | 80,17 | 82,73 | 80,17 | 82,69 | 3,39% | 226.362,00 |
| 14.02.2024 | 79,90 | 80,29 | 78,79 | 79,98 | 1,41% | 207.326,00 |
| 13.02.2024 | 80,13 | 80,92 | 77,59 | 78,87 | -4,91% | 278.418,00 |
| 12.02.2024 | 81,49 | 83,76 | 81,49 | 82,94 | 1,56% | 190.713,00 |
| 09.02.2024 | 80,44 | 81,76 | 79,71 | 81,67 | 1,71% | 191.965,00 |
| 08.02.2024 | 79,00 | 80,30 | 78,51 | 80,30 | 1,45% | 146.652,00 |
| 07.02.2024 | 79,54 | 80,00 | 77,82 | 79,15 | -0,49% | 166.451,00 |
| 06.02.2024 | 80,40 | 80,91 | 78,90 | 79,54 | -1,09% | 143.777,00 |
| 05.02.2024 | 81,39 | 82,03 | 78,64 | 80,42 | -2,19% | 142.319,00 |
| 02.02.2024 | 81,65 | 83,64 | 81,44 | 82,22 | -1,34% | 371.426,00 |
| 01.02.2024 | 83,25 | 84,41 | 79,04 | 83,34 | 1,02% | 377.949,00 |
| 31.01.2024 | 82,79 | 86,24 | 81,61 | 82,50 | -1,23% | 567.732,00 |
| 30.01.2024 | 83,10 | 83,95 | 82,95 | 83,53 | 0,07% | 219.741,00 |
| 29.01.2024 | 82,29 | 83,48 | 81,83 | 83,47 | 1,43% | 156.958,00 |
| 26.01.2024 | 82,12 | 82,60 | 81,31 | 82,29 | 0,87% | 140.336,00 |
| 25.01.2024 | 82,76 | 83,00 | 80,30 | 81,58 | -0,29% | 140.490,00 |
| 24.01.2024 | 81,06 | 82,41 | 81,06 | 81,82 | 1,44% | 253.149,00 |
| 23.01.2024 | 83,16 | 83,27 | 80,65 | 80,66 | -2,11% | 153.375,00 |
| 22.01.2024 | 81,51 | 82,41 | 78,53 | 82,40 | 2,12% | 163.149,00 |
| 19.01.2024 | 79,48 | 80,81 | 78,51 | 80,69 | 2,11% | 170.905,00 |
| 18.01.2024 | 78,95 | 79,34 | 78,19 | 79,02 | 0,69% | 100.550,00 |
| 17.01.2024 | 76,73 | 78,65 | 76,73 | 78,48 | 0,36% | 173.955,00 |
| 16.01.2024 | 78,60 | 79,29 | 77,94 | 78,20 | -1,68% | 210.693,00 |
| 12.01.2024 | 81,26 | 81,42 | 78,92 | 79,54 | -1,06% | 137.533,00 |
| 11.01.2024 | 81,08 | 81,70 | 79,02 | 80,39 | -1,53% | 187.183,00 |
| 10.01.2024 | 81,12 | 81,64 | 80,46 | 81,64 | 0,73% | 114.695,00 |
| 09.01.2024 | 80,93 | 81,50 | 80,61 | 81,05 | -1,46% | 106.586,00 |
| 08.01.2024 | 81,24 | 82,26 | 80,69 | 82,25 | 1,17% | 79.109,00 |
| 05.01.2024 | 80,40 | 82,32 | 78,74 | 81,30 | 0,27% | 191.885,00 |
| 04.01.2024 | 81,80 | 82,50 | 80,98 | 81,08 | -0,61% | 217.933,00 |
| 03.01.2024 | 83,52 | 83,52 | 81,24 | 81,58 | -2,87% | 139.932,00 |
| 02.01.2024 | 82,75 | 84,86 | 82,75 | 83,99 | 0,53% | 146.141,00 |
| 29.12.2023 | 84,13 | 84,97 | 83,34 | 83,55 | -1,23% | 243.135,00 |
| 28.12.2023 | 83,54 | 84,67 | 83,50 | 84,59 | 0,87% | 210.485,00 |
| 27.12.2023 | 84,06 | 84,29 | 83,10 | 83,86 | 0,17% | 130.624,00 |
| 26.12.2023 | 83,20 | 84,29 | 83,14 | 83,72 | 1,15% | 221.980,00 |
| 22.12.2023 | 83,10 | 84,13 | 82,69 | 82,77 | 0,41% | 292.602,00 |
| 21.12.2023 | 82,74 | 82,74 | 81,19 | 82,43 | 1,09% | 268.953,00 |
| 20.12.2023 | 83,31 | 84,75 | 81,54 | 81,54 | -2,48% | 240.992,00 |
| 19.12.2023 | 82,98 | 84,49 | 82,66 | 83,61 | 0,91% | 258.844,00 |
| 18.12.2023 | 83,64 | 83,70 | 82,06 | 82,86 | -0,14% | 278.503,00 |
| 15.12.2023 | 84,28 | 85,00 | 82,16 | 82,98 | -1,54% | 1.215.918,00 |
| 14.12.2023 | 83,33 | 85,36 | 82,33 | 84,28 | 4,64% | 552.700,00 |
| 13.12.2023 | 75,22 | 80,74 | 75,03 | 80,54 | 6,96% | 409.272,00 |
| 12.12.2023 | 76,20 | 76,20 | 75,18 | 75,30 | -1,21% | 209.696,00 |
| 11.12.2023 | 75,97 | 76,66 | 75,68 | 76,22 | -0,07% | 201.386,00 |