UMB Financial Corp | Historie | Het Financieele Dagblad

UMB Financial Corp

Koers

UMB Financial Corp 24,8701 -0,04 -0,16% (20:41)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-04-2025	22.039	24,89	25,01	24,82	24,91
02-04-2025	11.464	24,93	24,98	24,93	24,94
01-04-2025	18.078	24,94	24,98	24,86	24,95
31-03-2025	41.676	24,97	25,0799	24,74	24,74
28-03-2025	21.021	25,34	25,39	25,33	25,36
27-03-2025	3.906	25,36	25,36	25,33	25,348
26-03-2025	2.349	25,3599	25,36	25,33	25,33
25-03-2025	2.314	25,33	25,3301	25,33	25,3301
24-03-2025	5.431	25,38	25,38	25,32	25,33
21-03-2025	11.621	25,3487	25,39	25,31	25,31
20-03-2025	1.552	25,34	25,34	25,34	25,34
19-03-2025	3.571	25,37	25,37	25,27	25,34
18-03-2025	2.238	25,26	25,35	25,26	25,35
17-03-2025	2.484	25,25	25,3843	25,25	25,28
14-03-2025	2.013	25,28	25,33	25,24	25,25
13-03-2025	2.782	25,21	25,2863	25,2012	25,22
12-03-2025	7.577	25,22	25,37	25,16	25,37
11-03-2025	4.291	25,21	25,21	25,18	25,20
10-03-2025	8.016	25,18	25,20	25,18	25,18
07-03-2025	5.219	25,25	25,325	25,21	25,21
06-03-2025	11.049	25,25	25,30	25,17	25,25
05-03-2025	562	25,25	25,25	25,24	25,2401
04-03-2025	13.471	25,28	25,29	25,14	25,27
03-03-2025	11.559	25,27	25,38	25,25	25,25
28-02-2025	60.466	25,50	25,525	25,17	25,26
27-02-2025	16.698	25,50	25,87	25,35	25,78
26-02-2025	3.035	25,4401	25,67	25,44	25,63
25-02-2025	14.261	25,42	25,67	25,4001	25,5458
24-02-2025	4.074	25,4101	25,48	25,4101	25,44
21-02-2025	3.666	25,3935	25,47	25,3675	25,40
20-02-2025	21.405	25,35	25,45	25,30	25,45
19-02-2025	2.360	25,25	25,38	25,25	25,38
18-02-2025	8.309	25,23	25,45	25,2209	25,31
14-02-2025	8.966	25,29	25,295	25,27	25,272
13-02-2025	1.248	25,19	25,30	25,19	25,30
12-02-2025	5.521	25,23	25,28	25,19	25,19
11-02-2025	5.462	25,25	25,3499	25,2001	25,30
10-02-2025	6.743	25,26	25,26	25,17	25,25
07-02-2025	2.651	25,26	25,3809	25,2501	25,3809
06-02-2025	5.076	25,16	25,27	25,16	25,25
05-02-2025	16.085	25,17	25,39	25,16	25,2779