94.20
price up icon4.18%   3.78
pre-market  시장 영업 전:  98.54   4.34   +4.61%
loading

Umb Financial Corp 주식 (UMBF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $94.84 $90.96 $3.88 578,711.0 +4.18%
2025-04-21 $93.06 $89.34 $3.72 453,250.0 -1.19%
2025-04-17 $92.13 $90.52 $1.61 441,185.0 +0.51%
2025-04-16 $91.76 $89.55 $2.22 709,675.0 +0.65%
2025-04-15 $91.53 $88.47 $3.06 474,412.0 +1.94%
2025-04-14 $89.25 $86.31 $2.94 677,108.0 +2.71%
2025-04-11 $88.69 $84.56 $4.12 1,333,833.0 -1.97%
2025-04-10 $91.73 $85.56 $6.17 499,983.0 -6.57%
2025-04-09 $95.67 $84.31 $11.36 1,124,315.0 +8.95%
2025-04-08 $91.11 $84.97 $6.14 581,401.0 -0.02%
2025-04-07 $91.08 $82.00 $9.08 952,046.0 -0.31%
2025-04-04 $88.01 $84.14 $3.87 818,467.0 -4.43%
2025-04-03 $97.44 $90.84 $6.59 937,915.0 -10.86%
2025-04-02 $102.4 $98.58 $3.81 331,204.0 +1.44%
2025-04-01 $101.5 $99.20 $2.25 349,954.0 -0.56%
2025-03-31 $101.7 $98.55 $3.17 394,690.0 +0.91%
2025-03-28 $103.9 $99.41 $4.46 383,403.0 -1.63%
2025-03-27 $104.6 $101.8 $2.82 430,465.0 -1.94%
2025-03-26 $106.6 $103.5 $3.12 378,027.0 -1.13%
2025-03-25 $107.0 $105.0 $2.02 524,524.0 -0.21%

Umb Financial Corp 주식 (UMBF) 연도별 가격 이력

이 심층 분석에서는 Umb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Umb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Umb Financial Corp 주식 (UMBF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $102.4 $82.00 $20.39 10,842,170.0 -6.82%
2025-03 $112.0 $94.90 $17.10 11,992,650.0 -8.37%
2025-02 $118.2 $105.8 $12.39 12,227,522.0 -6.42%
2025-01 $124.3 $106.0 $18.28 16,648,405.0 +4.47%

Umb Financial Corp 주식 (UMBF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $128.8 $111.4 $17.41 7,464,343.0 -9.91%
2024-11 $129.9 $105.6 $24.37 7,582,060.0 +14.36%
2024-10 $113.6 $100.2 $13.33 7,952,464.0 +4.40%
2024-09 $109.4 $98.16 $11.26 7,778,386.0 +1.47%
2024-08 $105.7 $87.40 $18.32 7,766,311.0 +1.54%
2024-07 $105.2 $81.01 $24.20 10,751,278.0 +22.30%
2024-06 $83.64 $78.91 $4.73 7,021,618.0 +1.19%
2024-05 $87.21 $78.56 $8.65 11,338,360.0 +3.49%
2024-04 $87.00 $76.00 $11.00 7,496,204.0 -8.43%
2024-03 $87.36 $78.41 $8.95 4,446,522.0 +6.59%
2024-02 $84.41 $77.59 $6.82 4,749,255.0 -1.08%
2024-01 $86.24 $76.73 $9.51 4,376,000.0 -1.26%

Umb Financial Corp 주식 (UMBF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $85.36 $71.04 $14.32 7,525,610.0 +16.59%
2023-11 $74.13 $61.99 $12.13 6,517,411.0 +14.25%
2023-10 $66.16 $57.91 $8.25 5,040,264.0 +1.08%
2023-09 $65.35 $59.92 $5.43 5,410,927.0 -1.84%
2023-08 $72.72 $62.77 $9.95 5,792,288.0 -10.97%
2023-07 $72.91 $57.84 $15.07 13,657,160.0 +16.58%
2023-06 $68.14 $56.00 $12.14 8,726,751.0 +7.52%
2023-05 $63.70 $50.68 $13.02 8,155,971.0 -10.96%
2023-04 $64.58 $55.70 $8.88 11,851,772.0 +10.20%
2023-03 $90.64 $51.28 $39.36 15,093,040.0 -36.33%
2023-02 $92.68 $88.87 $3.81 3,824,522.0 +0.52%
2023-01 $90.61 $80.57 $10.04 4,617,346.0 +7.99%
banks_regional DB
$24.33
price up icon 4.56%
banks_regional NWG
$12.57
price up icon 3.29%
banks_regional NU
$11.19
price up icon 4.48%
banks_regional LYG
$3.87
price up icon 4.03%
$5.85
price up icon 2.81%
banks_regional USB
$39.00
price up icon 3.15%
자본화:     |  볼륨(24시간):