Deutsche Märkte geschlossen

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,29-0,89 (-1,04%)
Börsenschluss: 04:00PM EDT
84,29 0,00 (0,00%)
Nachbörse: 05:00PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Sept. 202289,8590,2887,6187,9387,93154.000
12. Sept. 202290,3691,4290,0191,1391,13179.600
09. Sept. 202289,8390,8588,8590,3690,36129.900
08. Sept. 202288,5189,9988,3889,9389,93155.900
07. Sept. 202287,4389,5885,9289,3289,32135.300
06. Sept. 202289,4489,8187,1187,9387,93120.400
02. Sept. 202290,2491,2788,5188,8888,88141.300
01. Sept. 202289,4189,8988,5789,8289,82573.500
31. Aug. 202291,4892,3489,4789,4789,47183.300
30. Aug. 202290,1991,0889,8190,9590,95196.900
29. Aug. 202290,9390,9389,4889,7589,75100.000
26. Aug. 202293,4893,4891,1291,2191,21131.300
25. Aug. 202291,9593,1591,9593,1293,12137.500
24. Aug. 202292,5892,7391,6491,7891,78116.900
23. Aug. 202294,6896,0992,6292,6592,65158.600
22. Aug. 202295,4195,7494,3694,8194,81159.300
19. Aug. 202298,4198,5296,3096,5496,54179.200
18. Aug. 202298,8299,1497,7098,8198,81197.400
17. Aug. 202297,9899,0897,6598,7098,70137.400
16. Aug. 202298,6599,1998,0698,8098,80134.500
15. Aug. 202296,5898,7296,5898,4898,48102.700
12. Aug. 202296,1397,7195,5697,4797,47109.700
11. Aug. 202295,6895,8294,7495,6395,6386.800
10. Aug. 202294,3695,1693,5694,7394,73139.500
09. Aug. 202292,8693,4492,3793,3493,34190.500
08. Aug. 202293,3394,1492,3492,8192,81136.700
05. Aug. 202292,3893,5092,3293,1993,19170.700
04. Aug. 202291,7192,7990,8792,6292,62182.700
03. Aug. 202291,7891,9389,8991,4791,47162.300
02. Aug. 202290,6891,6489,9090,8690,86155.300
01. Aug. 202289,4690,9789,0290,7790,77263.500
29. Juli 202290,3490,8689,7990,5090,50507.300
28. Juli 202291,8192,2589,7789,8389,83254.000
27. Juli 202292,5094,2290,6091,4291,42350.400
26. Juli 202291,3692,4391,1792,1192,11276.300
25. Juli 202290,4591,9390,1391,7691,76440.800
22. Juli 202290,4190,6889,0989,7589,7594.700
21. Juli 202289,5690,1588,6390,1390,13139.100
20. Juli 202288,1489,6387,9189,4889,48167.200
19. Juli 202287,2889,0187,2888,6688,66155.100
18. Juli 202287,2188,3586,0686,1686,16215.800
15. Juli 202286,2787,5085,4786,8486,84204.400
14. Juli 202284,6684,7883,0784,6884,68141.300
13. Juli 202287,1087,3885,5285,9685,96137.200
12. Juli 202287,5088,9187,1487,4987,49167.500
11. Juli 202288,1788,7687,5088,2188,2197.800
08. Juli 202289,3089,8388,7488,9988,99144.400
07. Juli 202288,5689,3586,1189,0589,05204.900
06. Juli 202287,4188,3885,8488,1788,17191.500
05. Juli 202285,7487,8582,6887,8287,82147.200
01. Juli 202285,7587,3184,9687,1387,13164.800
30. Juni 202285,1086,6484,5286,1086,10145.700
29. Juni 202288,1288,1286,0486,5686,56100.200
28. Juni 202288,6889,4787,3687,4987,49130.900
27. Juni 202288,6288,9086,0588,0088,00177.700
24. Juni 202286,1488,3485,4988,0388,03364.100
23. Juni 202285,7185,9584,3085,3085,30148.900
22. Juni 202284,7286,2184,7285,9985,99189.500
21. Juni 202286,4686,9084,5485,5385,53261.900
17. Juni 202282,9284,9682,2484,8384,83778.300
16. Juni 202283,7983,7981,5782,1082,10242.300
15. Juni 202285,5586,3284,3185,1985,19245.100
14. Juni 202284,6985,2283,2484,4584,45238.500
13. Juni 202282,8985,6982,2584,2384,23307.000
10. Juni 202286,6187,4984,3384,9684,96215.700
09. Juni 202290,8591,5788,2988,3988,39384.000
08. Juni 202292,2592,2590,4791,4091,40329.400
07. Juni 202291,3492,7291,0192,6392,63163.200
06. Juni 202292,7993,5091,6092,1092,10162.500
03. Juni 202292,5392,8891,6692,2192,21137.400
02. Juni 202291,2193,2889,6393,2893,28128.000
01. Juni 202292,4492,4490,0591,4691,46117.700
31. Mai 202291,5092,9790,7392,3592,35687.700
27. Mai 202291,2592,7991,2592,4192,41434.400
26. Mai 202289,9391,9688,9791,3791,37153.600
25. Mai 202288,5490,0688,3589,1989,19117.900
24. Mai 202288,5789,3286,8988,5488,54199.100
23. Mai 202288,7190,3488,0288,9688,96129.200
20. Mai 202287,8988,8085,9787,5287,52178.000
19. Mai 202287,6389,0287,1887,4587,45271.600
18. Mai 202289,5090,3588,0988,5288,52147.100
17. Mai 202290,4391,0189,7790,8190,81133.700
16. Mai 202288,9189,7387,6788,9488,94166.600
13. Mai 202290,6191,1888,3889,5989,59189.500
12. Mai 202288,9790,0688,0989,9589,95167.500
11. Mai 202290,6092,0889,1689,2089,20142.700
10. Mai 202291,6492,4289,1390,3390,33237.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...