Holen Sie sich die Stockscreener-App
110.38
1.39%
-1.56
Handel nachbörslich:
109.70
-0.68
-0.62%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Umb Financial Corp-Aktien (UMBF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $113.0 | $109.8 | $3.11 | 424,845.0 | -1.39% |
| 2026-03-12 | $112.2 | $108.3 | $3.80 | 798,470.0 | +0.19% |
| 2026-03-11 | $112.7 | $110.6 | $2.09 | 479,860.0 | -0.86% |
| 2026-03-10 | $115.7 | $112.0 | $3.72 | 499,645.0 | -1.11% |
| 2026-03-09 | $114.4 | $109.6 | $4.75 | 603,673.0 | +0.41% |
| 2026-03-06 | $113.9 | $111.2 | $2.75 | 925,313.0 | -3.38% |
| 2026-03-05 | $119.0 | $116.3 | $2.67 | 497,425.0 | -1.45% |
| 2026-03-04 | $120.4 | $118.3 | $2.05 | 577,297.0 | +1.23% |
| 2026-03-03 | $118.4 | $113.4 | $4.98 | 540,829.0 | +0.08% |
| 2026-03-02 | $118.9 | $113.0 | $5.82 | 578,388.0 | +1.53% |
| 2026-02-27 | $121.6 | $114.5 | $7.07 | 802,662.0 | -6.34% |
| 2026-02-26 | $124.5 | $121.4 | $3.03 | 395,566.0 | +1.50% |
| 2026-02-25 | $122.3 | $119.6 | $2.72 | 517,339.0 | +1.91% |
| 2026-02-24 | $120.8 | $118.3 | $2.49 | 499,347.0 | -0.37% |
| 2026-02-23 | $127.3 | $118.9 | $8.45 | 535,280.0 | -5.36% |
| 2026-02-20 | $127.6 | $124.7 | $2.91 | 505,518.0 | +0.58% |
| 2026-02-19 | $127.4 | $124.7 | $2.77 | 443,231.0 | -1.36% |
| 2026-02-18 | $130.0 | $125.3 | $4.66 | 554,455.0 | +0.07% |
| 2026-02-17 | $130.3 | $127.2 | $3.09 | 485,298.0 | -0.78% |
| 2026-02-13 | $129.6 | $126.6 | $3.01 | 393,504.0 | -0.17% |
| 2026-02-12 | $134.1 | $128.3 | $5.77 | 436,639.0 | -2.40% |
| 2026-02-11 | $135.0 | $131.3 | $3.71 | 457,330.0 | -0.53% |
Umb Financial Corp-Aktien (UMBF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Umb Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UMBF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Umb Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Umb Financial Corp-Aktien (UMBF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $120.4 | $108.3 | $12.01 | 6,350,590.0 | -4.75% |
| 2026-02 | $136.1 | $114.5 | $21.56 | 10,357,648.0 | -8.86% |
| 2026-01 | $130.0 | $113.6 | $16.37 | 10,558,466.0 | +10.52% |
Umb Financial Corp-Aktien (UMBF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $121.0 | $110.0 | $10.99 | 10,460,233.0 | +5.04% |
| 2025-11 | $114.2 | $103.4 | $10.80 | 8,093,889.0 | +3.93% |
| 2025-10 | $121.9 | $103.9 | $18.03 | 10,670,874.0 | -9.69% |
| 2025-09 | $126.1 | $116.7 | $9.40 | 10,365,983.0 | -2.91% |
| 2025-08 | $124.2 | $105.5 | $18.69 | 11,972,196.0 | +10.83% |
| 2025-07 | $114.4 | $103.1 | $11.32 | 11,772,957.0 | +4.59% |
| 2025-06 | $107.2 | $98.16 | $9.04 | 13,649,527.0 | +1.98% |
| 2025-05 | $109.5 | $94.48 | $14.98 | 10,181,977.0 | +9.04% |
| 2025-04 | $102.4 | $82.00 | $20.39 | 15,042,886.0 | -6.46% |
| 2025-03 | $112.0 | $94.90 | $17.10 | 11,992,650.0 | -8.37% |
| 2025-02 | $118.2 | $105.8 | $12.39 | 12,227,522.0 | -6.42% |
| 2025-01 | $124.3 | $106.0 | $18.28 | 16,648,405.0 | +4.47% |
Umb Financial Corp-Aktien (UMBF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $128.8 | $111.4 | $17.41 | 7,464,343.0 | -9.91% |
| 2024-11 | $129.9 | $105.6 | $24.37 | 7,582,060.0 | +14.36% |
| 2024-10 | $113.6 | $100.2 | $13.33 | 7,952,464.0 | +4.40% |
| 2024-09 | $109.4 | $98.16 | $11.26 | 7,778,386.0 | +1.47% |
| 2024-08 | $105.7 | $87.40 | $18.32 | 7,766,311.0 | +1.54% |
| 2024-07 | $105.2 | $81.01 | $24.20 | 10,751,278.0 | +22.30% |
| 2024-06 | $83.64 | $78.91 | $4.73 | 7,021,618.0 | +1.19% |
| 2024-05 | $87.21 | $78.56 | $8.65 | 11,338,360.0 | +3.49% |
| 2024-04 | $87.00 | $76.00 | $11.00 | 7,496,204.0 | -8.43% |
| 2024-03 | $87.36 | $78.41 | $8.95 | 4,446,522.0 | +6.59% |
| 2024-02 | $84.41 | $77.59 | $6.82 | 4,749,255.0 | -1.08% |
| 2024-01 | $86.24 | $76.73 | $9.51 | 4,376,000.0 | -1.26% |
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):