109.43
price up icon1.19%   1.29
after-market Handel nachbörslich: 107.48 -1.95 -1.78%
loading

Umb Financial Corp-Aktien (UMBF) Preisverlauf

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%
banks_regional DB
$29.09
price up icon 1.32%
banks_regional NWG
$13.01
price down icon 6.34%
banks_regional NU
$13.49
price down icon 1.10%
banks_regional LYG
$4.03
price down icon 4.73%
banks_regional MFG
$5.59
price down icon 0.53%
banks_regional USB
$47.49
price up icon 2.15%
Kapitalisierung:     |  Volumen (24h):