Name | Symbol | Markt | Aktientyp |
---|---|---|---|
UMB Financial Corporation | UMBF | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
82,48 |
UMBF Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 83,40 | 83,63 | 80,50 | 82,28 | 574.548 | -0,92 | -1,10% |
1 Monat | 80,57 | 84,96 | 76,00 | 80,51 | 569.585 | 1,91 | 2,37% |
3 Monate | 79,91 | 87,48 | 76,00 | 81,00 | 334.742 | 2,57 | 3,22% |
6 Monate | 66,35 | 87,48 | 65,63 | 79,78 | 316.426 | 16,13 | 24,31% |
1 Jahr | 54,95 | 87,48 | 54,47 | 71,55 | 339.907 | 27,53 | 50,10% |
3 Jahre | 94,01 | 112,24 | 50,68 | 79,99 | 283.064 | -11,53 | -12,26% |
5 Jahre | 69,14 | 112,24 | 39,47 | 73,99 | 257.733 | 13,34 | 19,29% |
UMBF 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 82,48 | 0,88 | 1,08% | 81,92 | 82,72 | 80,50 | 835.771 |
10 Mai 2024 | 81,60 | -1,53 | -1,84% | 83,10 | 83,16 | 81,50 | 633.843 |
09 Mai 2024 | 83,13 | 0,92 | 1,12% | 81,75 | 83,50 | 81,70 | 428.621 |
08 Mai 2024 | 82,21 | 0,10 | 0,12% | 82,63 | 83,30 | 81,94 | 597.356 |
07 Mai 2024 | 82,11 | -0,45 | -0,55% | 83,40 | 83,63 | 82,04 | 377.147 |
04 Mai 2024 | 82,56 | 0,69 | 0,84% | 82,88 | 83,57 | 81,63 | 561.264 |
03 Mai 2024 | 81,87 | 2,06 | 2,58% | 80,94 | 82,42 | 80,15 | 807.563 |
02 Mai 2024 | 79,81 | 0,15 | 0,19% | 80,60 | 81,00 | 79,12 | 1.224.017 |
01 Mai 2024 | 79,66 | 1,91 | 2,46% | 80,00 | 81,44 | 77,80 | 1.519.277 |
30 Apr 2024 | 77,75 | -5,42 | -6,52% | 76,28 | 80,53 | 76,00 | 2.647.796 |
27 Apr 2024 | 83,17 | -0,49 | -0,59% | 83,54 | 84,57 | 83,10 | 132.250 |
26 Apr 2024 | 83,66 | -1,12 | -1,32% | 83,84 | 83,975 | 82,58 | 136.844 |
25 Apr 2024 | 84,78 | 1,04 | 1,24% | 82,91 | 84,89 | 82,78 | 163.120 |
24 Apr 2024 | 83,74 | 0,18 | 0,22% | 83,58 | 84,96 | 82,54 | 129.287 |
23 Apr 2024 | 83,56 | 2,12 | 2,60% | 81,72 | 83,765 | 81,35 | 162.490 |
20 Apr 2024 | 81,44 | 1,24 | 1,55% | 79,81 | 81,835 | 79,29 | 317.618 |
19 Apr 2024 | 80,20 | 0,53 | 0,67% | 79,72 | 80,865 | 79,52 | 188.967 |
18 Apr 2024 | 79,67 | 0,23 | 0,29% | 80,35 | 80,665 | 79,66 | 193.296 |
17 Apr 2024 | 79,44 | -0,31 | -0,39% | 79,06 | 80,01 | 78,46 | 194.988 |
16 Apr 2024 | 79,75 | -0,32 | -0,40% | 80,57 | 81,275 | 78,9388 | 140.180 |