Deutsche Märkte öffnen in 7 Stunden 56 Minuten

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,49+0,33 (+0,36%)
Börsenschluss: 04:00PM EST
91,49 0,00 (0,00%)
Nachbörse: 04:07PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202391,2591,5590,4491,4991,49194.786
03. Feb. 202390,8192,4990,0091,1691,16331.500
02. Feb. 202390,2791,3788,8791,2891,28383.700
01. Feb. 202389,6991,6189,0190,2090,20248.200
31. Jan. 202388,0690,6187,2090,1990,191.060.500
30. Jan. 202387,7488,1287,0088,0688,06242.100
27. Jan. 202387,9388,2186,9887,8487,84168.200
26. Jan. 202387,7788,8787,1687,7187,71223.100
25. Jan. 202385,6189,9985,4087,9987,99259.800
24. Jan. 202386,7586,7685,3585,3585,35165.000
23. Jan. 202385,5486,7584,5086,5786,57179.400
20. Jan. 202383,7385,2483,2185,1385,13215.700
19. Jan. 202381,9783,9981,4782,8582,85140.200
18. Jan. 202385,3785,3782,3382,6682,66230.400
17. Jan. 202387,0887,0885,1785,3785,37169.800
13. Jan. 202385,8587,7585,1686,9186,91148.900
12. Jan. 202385,6986,9985,1586,6586,65164.100
11. Jan. 202384,5585,4984,4285,1085,10202.300
10. Jan. 202384,1684,9083,7584,5784,57151.000
09. Jan. 202384,5585,4883,8484,2584,25193.200
06. Jan. 202382,7684,7182,0184,5084,50164.500
05. Jan. 202381,5982,0480,5781,9281,92164.600
04. Jan. 202383,2884,3182,0982,2182,21170.900
03. Jan. 202383,8484,4181,7982,5682,56203.700
30. Dez. 202283,7484,5383,3083,5283,52115.400
29. Dez. 202282,9384,4882,6084,0884,08140.500
28. Dez. 202282,6583,0582,2282,2982,29128.100
27. Dez. 202282,4782,8281,2782,3382,33141.200
23. Dez. 202281,3882,6280,4382,1782,17161.700
22. Dez. 202281,1981,3979,7181,3081,30110.200
21. Dez. 202280,4682,2380,2481,6881,68161.800
20. Dez. 202278,3980,3078,2179,7679,76183.000
19. Dez. 202277,9378,7277,4878,4578,45182.500
16. Dez. 202277,7978,6076,9777,7277,72975.200
15. Dez. 202278,7679,6177,4077,8477,84175.200
14. Dez. 202280,8581,7579,4979,6679,66186.700
13. Dez. 202283,2684,0680,4881,2281,22191.100
12. Dez. 202280,9482,1179,7881,6381,63156.900
09. Dez. 202280,9681,7080,2881,0281,02164.500
08. Dez. 202281,6482,5680,4581,5381,53216.200
07. Dez. 202280,5881,5379,8381,1981,19169.200
06. Dez. 202281,3882,3380,1580,6680,66188.800
05. Dez. 202284,3584,3580,8881,6681,66182.000
02. Dez. 202284,0585,2182,2385,1985,19160.000
01. Dez. 202285,7985,7984,4784,7584,75144.500
30. Nov. 202283,5185,6181,7685,5285,52415.100
29. Nov. 202283,5384,2982,9983,7583,75122.500
28. Nov. 202284,7484,8983,0683,4683,46137.800
25. Nov. 202284,3185,6684,2385,4685,4668.300
23. Nov. 202284,1284,5083,4683,8883,8899.900
22. Nov. 202283,9087,7783,6384,2684,26109.300
21. Nov. 202285,0285,1382,9983,6183,61140.900
18. Nov. 202284,1986,7283,0284,8684,86170.300
17. Nov. 202282,6482,9681,3582,7482,74182.600
16. Nov. 202284,2384,4482,3983,0983,09135.800
15. Nov. 202284,8985,7683,2884,1984,19143.800
14. Nov. 202284,8485,3183,6583,7483,74188.000
11. Nov. 202285,5986,8485,0085,2685,26116.000
10. Nov. 202284,3185,9883,9685,8085,80168.100
09. Nov. 202281,9982,6881,5882,1582,15121.800
08. Nov. 202283,0183,7281,8282,4682,46148.000
07. Nov. 202282,5983,7082,0283,0383,03110.500
04. Nov. 202282,0082,6481,0882,5882,58120.100
03. Nov. 202280,6082,1479,5681,0781,07152.200
02. Nov. 202282,4983,6281,0081,0681,06230.400
01. Nov. 202283,5784,1282,1282,7482,74204.000
31. Okt. 202280,0283,3880,0283,2283,22499.400
28. Okt. 202278,1480,7177,8180,4980,49277.200
27. Okt. 202280,4780,6377,4877,6677,66330.900
26. Okt. 202284,2586,8078,0780,1680,16874.200
25. Okt. 202288,6689,8988,5389,3789,37255.800
24. Okt. 202288,2589,3187,8988,6888,68237.600
21. Okt. 202287,3588,3085,7087,4887,48224.900
20. Okt. 202290,6490,6486,4186,7886,78211.600
19. Okt. 202290,3091,3689,0290,3390,33189.900
18. Okt. 202292,2692,7090,3091,2691,26201.200
17. Okt. 202289,6291,2289,0090,8390,83236.100
14. Okt. 202290,8891,4988,1188,4188,41171.400
13. Okt. 202285,6590,8585,0690,3090,30150.600
12. Okt. 202287,0388,0986,1286,6186,61160.600
11. Okt. 202286,7287,9886,2387,0787,07210.400
10. Okt. 202287,3288,1086,6187,1387,13133.500
07. Okt. 202288,4489,0886,4486,6486,64142.700
06. Okt. 202289,1389,8088,5889,5289,5292.800
05. Okt. 202289,2090,0388,7589,8389,83118.500
04. Okt. 202287,3690,5887,3690,5890,58133.600
03. Okt. 202285,4687,0284,2686,7686,76133.900
30. Sept. 202285,0586,5784,0284,2984,29183.600
29. Sept. 202285,0785,3083,8085,1885,18167.000
28. Sept. 202285,2286,5784,4685,8685,86178.000
27. Sept. 202287,4888,0384,2284,8484,84191.000
26. Sept. 202286,8888,0786,8787,3087,30129.700
23. Sept. 202287,9888,1686,3987,5187,51100.700
22. Sept. 202290,1790,1788,2988,8888,88129.700
21. Sept. 202291,4692,2790,0490,1790,17122.200
20. Sept. 202290,4791,2790,0891,0291,0291.900
19. Sept. 202288,7891,3388,7891,0991,0991.100
16. Sept. 202289,4090,1487,9189,5389,53446.200
15. Sept. 202288,6590,4988,6589,7089,70128.700
14. Sept. 202288,1089,1687,5689,0889,08172.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...