UMB Financial Corporation UMBF
NASDAQ · Vereinigte Staaten · Finanzen
$130,01-1,83 (-1,39 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $130,01 | -1,39 % | $132,00 | $132,60 | $129,93 | 550,70K |
| 2026-09-29 | $131,84 | -1,18 % | $133,40 | $134,45 | $130,86 | 656,90K |
| 2026-09-28 | $133,42 | -1,77 % | $135,26 | $135,74 | $133,28 | 590,10K |
| 2026-09-25 | $135,82 | +0,61 % | $135,96 | $137,32 | $135,40 | 713,80K |
| 2026-09-24 | $134,99 | +0,85 % | $134,43 | $135,26 | $132,89 | 870,70K |
| 2026-09-23 | $133,85 | -0,27 % | $134,25 | $135,31 | $133,57 | 700,60K |
| 2026-09-22 | $134,21 | +0,51 % | $134,60 | $135,53 | $132,93 | 823,80K |
| 2026-09-21 | $133,53 | -0,74 % | $135,17 | $135,86 | $133,39 | 573,20K |
| 2026-09-18 | $134,52 | -0,18 % | $134,11 | $135,53 | $133,47 | 1,66M |
| 2026-09-17 | $134,76 | +0,42 % | $135,80 | $136,71 | $133,67 | 889,50K |
| 2026-09-16 | $134,20 | -2,37 % | $137,50 | $138,29 | $132,60 | 778,30K |
| 2026-09-15 | $137,46 | -1,65 % | $139,72 | $140,49 | $137,18 | 423,40K |
| 2026-09-14 | $139,77 | +0,20 % | $138,64 | $140,81 | $138,45 | 729,70K |
| 2026-09-11 | $139,49 | +0,09 % | $141,07 | $141,50 | $138,16 | 531,70K |
| 2026-09-10 | $139,37 | -1,31 % | $140,62 | $140,76 | $138,62 | 425,10K |
| 2026-09-09 | $141,22 | -0,93 % | $141,74 | $142,94 | $140,73 | 541,60K |
| 2026-09-08 | $142,55 | -0,84 % | $143,87 | $144,10 | $142,41 | 766,80K |
| 2026-09-04 | $143,76 | +0,22 % | $142,88 | $144,36 | $142,88 | 400,20K |
| 2026-09-03 | $143,44 | +1,08 % | $142,69 | $144,21 | $141,58 | 408,70K |
| 2026-09-02 | $141,91 | +2,87 % | $138,85 | $142,71 | $138,53 | 671,10K |
| 2026-09-01 | $137,95 | -2,60 % | $141,15 | $141,63 | $137,56 | 571,10K |
| 2026-08-31 | $141,63 | -2,05 % | $144,41 | $144,60 | $140,90 | 505,70K |
| 2026-08-28 | $144,59 | +0,03 % | $144,76 | $145,64 | $143,90 | 467,70K |
| 2026-08-27 | $144,54 | +0,84 % | $142,21 | $145,07 | $141,96 | 564,20K |
| 2026-08-26 | $143,34 | -0,16 % | $144,32 | $144,72 | $143,19 | 295,80K |
| 2026-08-25 | $143,57 | -0,27 % | $144,13 | $144,48 | $142,38 | 323,20K |
| 2026-08-24 | $143,96 | -0,81 % | $145,30 | $146,79 | $143,64 | 262,20K |
| 2026-08-21 | $145,14 | -0,49 % | $146,96 | $147,75 | $144,01 | 379,80K |
| 2026-08-20 | $145,86 | -0,16 % | $146,37 | $147,52 | $145,00 | 403,30K |
| 2026-08-19 | $146,10 | -2,59 % | $150,34 | $150,43 | $145,49 | 522,30K |
| 2026-08-18 | $149,98 | -1,30 % | $152,57 | $152,57 | $149,70 | 349,50K |
| 2026-08-17 | $151,95 | -0,06 % | $151,50 | $153,32 | $151,49 | 587,90K |
| 2026-08-14 | $152,04 | +0,77 % | $150,75 | $152,48 | $148,85 | 431,40K |
| 2026-08-13 | $150,88 | +0,96 % | $150,00 | $151,32 | $149,62 | 472,70K |
| 2026-08-12 | $149,45 | +1,29 % | $147,71 | $149,68 | $147,27 | 473,40K |
| 2026-08-11 | $147,54 | +0,98 % | $147,00 | $149,11 | $146,67 | 761,10K |
| 2026-08-10 | $146,11 | +0,35 % | $144,76 | $146,89 | $144,22 | 604,40K |
| 2026-08-07 | $145,60 | +0,32 % | $144,39 | $146,66 | $143,80 | 408,90K |
| 2026-08-06 | $145,13 | -1,14 % | $147,41 | $148,71 | $144,94 | 428,50K |
| 2026-08-05 | $146,81 | -1,02 % | $149,15 | $149,15 | $146,63 | 504,40K |
| 2026-08-04 | $148,33 | +0,88 % | $147,04 | $150,00 | $146,40 | 703,60K |
| 2026-08-03 | $147,04 | +0,90 % | $146,50 | $148,71 | $146,49 | 414,40K |
| 2026-07-31 | $145,73 | +0,15 % | $145,63 | $146,25 | $144,11 | 723,80K |
| 2026-07-30 | $145,51 | -1,86 % | $149,13 | $149,98 | $145,38 | 758,30K |
| 2026-07-29 | $148,27 | +2,98 % | $146,30 | $149,63 | $144,25 | 1,08M |
| 2026-07-28 | $143,98 | +2,14 % | $141,03 | $144,80 | $139,06 | 831,40K |
| 2026-07-27 | $140,97 | -0,16 % | $141,89 | $142,98 | $140,58 | 830,30K |
| 2026-07-24 | $141,20 | +1,50 % | $140,26 | $142,79 | $139,37 | 788,60K |
| 2026-07-23 | $139,12 | -1,18 % | $139,06 | $139,18 | $137,23 | 743,10K |
| 2026-07-22 | $140,78 | -2,11 % | $144,01 | $144,01 | $140,68 | 738,90K |
| 2026-07-21 | $143,81 | -0,51 % | $144,15 | $144,24 | $141,85 | 484,00K |
| 2026-07-20 | $144,55 | -0,99 % | $145,93 | $147,27 | $143,93 | 380,10K |
| 2026-07-17 | $145,99 | -1,37 % | $146,65 | $147,84 | $145,38 | 392,30K |
| 2026-07-16 | $148,02 | +1,86 % | $145,25 | $148,31 | $145,25 | 569,30K |
| 2026-07-15 | $145,31 | +1,89 % | $143,26 | $146,57 | $142,26 | 550,60K |
| 2026-07-14 | $142,61 | -1,16 % | $144,33 | $145,18 | $142,55 | 548,80K |
| 2026-07-13 | $144,29 | -0,21 % | $144,59 | $145,11 | $143,00 | 544,40K |
| 2026-07-10 | $144,59 | +0,61 % | $144,61 | $145,65 | $143,40 | 397,70K |
| 2026-07-09 | $143,71 | +1,15 % | $142,25 | $145,25 | $142,25 | 536,50K |
| 2026-07-08 | $142,08 | -2,69 % | $144,84 | $145,43 | $140,46 | 914,70K |
| 2026-07-07 | $146,01 | +1,11 % | $144,41 | $146,90 | $144,10 | 1,01M |
| 2026-07-06 | $144,41 | +0,42 % | $144,10 | $145,24 | $143,88 | 546,60K |
| 2026-07-02 | $143,80 | -1,27 % | $145,67 | $146,59 | $142,47 | 579,60K |
| 2026-07-01 | $145,65 | +2,02 % | $142,76 | $146,60 | $141,57 | 680,00K |
| 2026-06-30 | $142,76 | +0,55 % | $141,98 | $143,28 | $140,29 | 593,30K |
| 2026-06-29 | $141,98 | -2,02 % | $143,81 | $144,85 | $140,81 | 1,13M |
| 2026-06-26 | $144,91 | +1,05 % | $143,93 | $145,69 | $142,91 | 2,54M |
| 2026-06-25 | $143,41 | +1,37 % | $141,63 | $144,79 | $139,63 | 702,60K |
| 2026-06-24 | $141,47 | +1,43 % | $139,83 | $141,98 | $139,41 | 790,60K |
| 2026-06-23 | $139,48 | +1,85 % | $136,67 | $139,89 | $132,97 | 741,60K |
| 2026-06-22 | $136,94 | +2,92 % | $134,82 | $137,31 | $132,33 | 844,40K |
| 2026-06-18 | $133,06 | +0,37 % | $133,72 | $134,47 | $132,30 | 1,25M |
| 2026-06-17 | $132,57 | -2,03 % | $134,47 | $136,47 | $131,21 | 541,80K |
| 2026-06-16 | $135,32 | +0,81 % | $136,48 | $136,91 | $125,15 | 447,70K |
| 2026-06-15 | $134,23 | -0,84 % | $136,38 | $137,56 | $133,81 | 480,20K |
| 2026-06-12 | $135,37 | +2,16 % | $133,61 | $135,54 | $132,93 | 539,10K |
| 2026-06-11 | $132,51 | +0,42 % | $131,96 | $133,26 | $130,64 | 676,00K |
| 2026-06-10 | $131,96 | +0,11 % | $131,73 | $133,31 | $131,32 | 547,70K |
| 2026-06-09 | $131,82 | +2,11 % | $130,65 | $133,61 | $129,81 | 889,30K |
| 2026-06-08 | $129,10 | -0,63 % | $130,34 | $131,24 | $128,64 | 711,60K |
| 2026-06-05 | $129,92 | +0,95 % | $129,03 | $130,66 | $128,37 | 618,30K |
| 2026-06-04 | $128,70 | +1,86 % | $128,58 | $130,49 | $128,04 | 699,10K |
| 2026-06-03 | $126,35 | -2,20 % | $128,64 | $129,73 | $125,99 | 517,60K |
| 2026-06-02 | $129,19 | +0,81 % | $127,30 | $129,76 | $126,82 | 540,00K |
| 2026-06-01 | $128,15 | -2,37 % | $130,48 | $130,48 | $127,45 | 349,80K |
| 2026-05-29 | $131,26 | -0,04 % | $131,28 | $132,40 | $129,85 | 754,90K |
| 2026-05-28 | $131,31 | -0,34 % | $130,18 | $132,63 | $129,96 | 465,20K |
| 2026-05-27 | $131,76 | -1,96 % | $134,39 | $134,86 | $131,20 | 589,70K |
| 2026-05-26 | $134,39 | +2,42 % | $132,28 | $134,65 | $131,61 | 673,40K |
| 2026-05-22 | $131,21 | +0,20 % | $131,31 | $131,67 | $130,51 | 666,50K |