109.43
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 |
---|---|---|---|---|---|
2025-07-02 | $109.6 | $107.4 | $2.21 | 477,855.0 | +1.19% |
2025-07-01 | $109.5 | $103.1 | $6.38 | 590,036.0 | +2.83% |
2025-06-30 | $107.0 | $105.0 | $2.00 | 571,851.0 | -0.81% |
2025-06-27 | $107.2 | $105.3 | $1.89 | 1,777,868.0 | -0.11% |
2025-06-26 | $106.4 | $103.2 | $3.19 | 481,870.0 | +3.46% |
2025-06-25 | $103.7 | $102.5 | $1.20 | 607,839.0 | -1.09% |
2025-06-24 | $105.0 | $102.4 | $2.57 | 552,751.0 | +1.99% |
2025-06-23 | $101.8 | $99.10 | $2.72 | 594,525.0 | +1.03% |
2025-06-20 | $102.5 | $99.54 | $2.96 | 2,037,088.0 | +1.18% |
2025-06-18 | $100.7 | $98.16 | $2.55 | 951,457.0 | +0.78% |
2025-06-17 | $101.3 | $98.59 | $2.70 | 681,851.0 | -2.00% |
2025-06-16 | $102.4 | $100.3 | $2.06 | 476,571.0 | +0.03% |
2025-06-13 | $103.1 | $100.3 | $2.72 | 406,866.0 | -2.34% |
2025-06-12 | $104.2 | $102.6 | $1.54 | 411,616.0 | -1.66% |
2025-06-11 | $107.2 | $104.1 | $3.12 | 684,822.0 | -1.17% |
2025-06-10 | $106.9 | $105.2 | $1.73 | 477,095.0 | +0.19% |
2025-06-09 | $106.7 | $104.6 | $2.08 | 431,996.0 | +1.05% |
2025-06-06 | $105.0 | $103.2 | $1.77 | 545,175.0 | +2.90% |
2025-06-05 | $102.8 | $100.9 | $1.88 | 577,765.0 | -0.15% |
2025-06-04 | $104.0 | $101.7 | $2.28 | 434,154.0 | -1.51% |
2025-06-03 | $103.8 | $100.1 | $3.64 | 477,886.0 | +1.39% |
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 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $109.6 | $103.1 | $6.56 | 1,545,746.0 | +4.06% |
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% |
Umb Financial Corp-Aktien (UMBF) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $85.36 | $71.04 | $14.32 | 7,525,610.0 | +16.59% |
2023-11 | $74.13 | $61.99 | $12.13 | 6,517,411.0 | +14.25% |
2023-10 | $66.16 | $57.91 | $8.25 | 5,040,264.0 | +1.08% |
2023-09 | $65.35 | $59.92 | $5.43 | 5,410,927.0 | -1.84% |
2023-08 | $72.72 | $62.77 | $9.95 | 5,792,288.0 | -10.97% |
2023-07 | $72.91 | $57.84 | $15.07 | 13,657,160.0 | +16.58% |
2023-06 | $68.14 | $56.00 | $12.14 | 8,726,751.0 | +7.52% |
2023-05 | $63.70 | $50.68 | $13.02 | 8,155,971.0 | -10.96% |
2023-04 | $64.58 | $55.70 | $8.88 | 11,851,772.0 | +10.20% |
2023-03 | $90.64 | $51.28 | $39.36 | 15,093,040.0 | -36.33% |
2023-02 | $92.68 | $88.87 | $3.81 | 3,824,522.0 | +0.52% |
2023-01 | $90.61 | $80.57 | $10.04 | 4,617,346.0 | +7.99% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):