UMB Financial Corp | Historie | Het Financieele Dagblad

UMB Financial Corp

Koers

UMB Financial Corp 25,3701 +0,01 +0,04% (21:51)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
27-06-2025	3.723	25,37	25,375	25,37	25,3701
26-06-2025	3.964	25,36	25,3601	25,36	25,36
25-06-2025	7.133	25,37	25,37	25,36	25,36
24-06-2025	8.574	25,35	25,3699	25,35	25,35
23-06-2025	6.976	25,35	25,36	25,35	25,35
20-06-2025	1.194	25,35	25,3593	25,35	25,3593
18-06-2025	7.622	25,33	25,35	25,33	25,34
17-06-2025	3.686	25,33	25,35	25,33	25,33
16-06-2025	27.150	25,33	25,34	25,32	25,34
13-06-2025	28.099	25,32	25,34	25,32	25,32
12-06-2025	11.734	25,31	25,32	25,30	25,3101
11-06-2025	5.042	25,30	25,30	25,2794	25,2801
10-06-2025	3.290	25,27	25,2765	25,26	25,27
09-06-2025	8.417	25,26	25,27	25,26	25,27
06-06-2025	25.346	25,26	25,28	25,24	25,28
05-06-2025	2.492	25,2599	25,2599	25,25	25,2599
04-06-2025	2.245	25,2302	25,2302	25,23	25,23
03-06-2025	12.083	25,22	25,30	25,22	25,2843
02-06-2025	9.683	25,22	25,27	25,22	25,2205
30-05-2025	3.368	25,26	25,26	25,22	25,23
29-05-2025	16.090	25,25	25,25	25,21	25,21
28-05-2025	649	25,21	25,2499	25,21	25,2499
27-05-2025	10.001	25,20	25,2101	25,17	25,2101
23-05-2025	5.940	25,24	25,24	25,18	25,1901
22-05-2025	742	25,17	25,1977	25,17	25,1977
21-05-2025	3.672	25,1701	25,18	25,16	25,16
20-05-2025	3.258	25,18	25,19	25,16	25,1801
19-05-2025	8.175	25,18	25,1834	25,16	25,17
16-05-2025	629	25,16	25,2032	25,16	25,2032
15-05-2025	456	25,14	25,16	25,14	25,16
14-05-2025	1.063	25,14	25,175	25,14	25,175
13-05-2025	2.295	25,1501	25,23	25,15	25,22
12-05-2025	16.991	25,17	25,2099	25,12	25,15
09-05-2025	2.095	25,1501	25,23	25,1501	25,20
08-05-2025	1.089	25,185	25,185	25,185	25,185
07-05-2025	2.896	25,1501	25,22	25,15	25,15
06-05-2025	18.410	25,1502	25,19	25,10	25,1899
05-05-2025	1.112	25,131	25,131	25,13	25,13
02-05-2025	531	25,12	25,1201	25,12	25,1201
01-05-2025	1.651	25,13	25,1499	25,11	25,11
30-04-2025	8.702	25,11	25,1599	25,05	25,14
29-04-2025	1.558	25,12	25,15	25,10	25,15