168,225€
0,66%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 167,18 | 168,98 | 165,98 | 168,40 | 0,76% | - |
| 15.05.2025 | 165,98 | 167,63 | 164,20 | 167,13 | 0,65% | - |
| 14.05.2025 | 166,77 | 167,10 | 164,93 | 166,05 | -0,45% | - |
| 13.05.2025 | 159,77 | 167,60 | 159,77 | 166,80 | 0,21% | - |
| 12.05.2025 | 157,48 | 168,73 | 157,48 | 166,45 | 5,80% | - |
| 09.05.2025 | 158,38 | 158,52 | 156,77 | 157,33 | -0,54% | - |
| 08.05.2025 | 153,83 | 159,68 | 153,68 | 158,18 | 2,88% | - |
| 07.05.2025 | 152,93 | 154,58 | 152,08 | 153,75 | 1,25% | - |
| 06.05.2025 | 155,08 | 155,08 | 151,85 | 151,85 | -2,14% | - |
| 05.05.2025 | 153,60 | 156,85 | 152,23 | 155,18 | 0,11% | - |
| 02.05.2025 | 151,13 | 155,70 | 149,93 | 155,00 | 3,47% | - |
| 30.04.2025 | 149,10 | 150,10 | 145,73 | 149,80 | 0,28% | - |
| 29.04.2025 | 148,25 | 149,75 | 146,48 | 149,38 | 1,03% | - |
| 28.04.2025 | 146,35 | 148,90 | 146,33 | 147,85 | 0,32% | - |
| 25.04.2025 | 148,55 | 150,27 | 146,02 | 147,38 | -0,89% | - |
| 24.04.2025 | 146,15 | 149,27 | 144,25 | 148,70 | 1,71% | - |
| 23.04.2025 | 144,33 | 150,30 | 141,88 | 146,20 | 3,03% | - |
| 22.04.2025 | 135,90 | 142,15 | 135,55 | 141,90 | 0,73% | - |
| 17.04.2025 | 140,63 | 143,10 | 137,43 | 140,88 | 1,02% | - |
| 16.04.2025 | 141,35 | 142,70 | 138,18 | 139,45 | -1,36% | - |
| 15.04.2025 | 139,68 | 146,10 | 139,13 | 141,38 | 1,53% | - |
| 14.04.2025 | 139,73 | 142,45 | 136,50 | 139,25 | 0,07% | - |
| 11.04.2025 | 139,83 | 141,83 | 135,48 | 139,15 | -1,28% | - |
| 10.04.2025 | 152,58 | 153,55 | 137,10 | 140,95 | -8,21% | - |
| 09.04.2025 | 138,95 | 154,83 | 136,73 | 153,55 | 7,79% | - |
| 08.04.2025 | 143,98 | 151,00 | 140,27 | 142,45 | -1,25% | - |
| 07.04.2025 | 139,70 | 150,68 | 134,98 | 144,25 | 0,52% | - |
| 04.04.2025 | 147,85 | 147,85 | 138,90 | 143,50 | -3,16% | 75,00 |
| 03.04.2025 | 165,40 | 165,40 | 147,95 | 148,18 | -10,63% | - |
| 02.04.2025 | 163,20 | 165,85 | 160,73 | 165,80 | 1,53% | - |
| 01.04.2025 | 164,80 | 165,55 | 161,25 | 163,30 | -1,24% | - |
| 31.03.2025 | 161,77 | 165,85 | 159,73 | 165,35 | 2,12% | 24,00 |
| 28.03.2025 | 166,40 | 166,85 | 161,05 | 161,93 | -2,67% | - |
| 27.03.2025 | 169,43 | 169,70 | 166,20 | 166,38 | -1,80% | - |
| 26.03.2025 | 169,60 | 172,45 | 168,75 | 169,43 | -0,03% | - |
| 25.03.2025 | 168,85 | 170,05 | 167,93 | 169,48 | 0,43% | - |
| 24.03.2025 | 163,93 | 169,30 | 163,93 | 168,75 | 2,47% | - |
| 21.03.2025 | 163,00 | 164,85 | 161,18 | 164,68 | 1,00% | - |
| 20.03.2025 | 163,08 | 164,90 | 161,73 | 163,05 | 0,34% | - |
| 19.03.2025 | 159,93 | 163,83 | 159,93 | 162,50 | 1,77% | - |
| 18.03.2025 | 160,68 | 161,48 | 158,20 | 159,68 | -0,68% | - |
| 17.03.2025 | 160,80 | 161,30 | 158,23 | 160,77 | -0,29% | - |
| 14.03.2025 | 157,13 | 161,65 | 156,95 | 161,25 | 2,58% | - |
| 13.03.2025 | 157,83 | 160,33 | 156,77 | 157,20 | -0,54% | - |
| 12.03.2025 | 156,88 | 159,80 | 154,75 | 158,05 | 0,75% | - |
| 11.03.2025 | 160,63 | 160,68 | 155,70 | 156,88 | -2,15% | - |
| 10.03.2025 | 165,02 | 165,02 | 159,18 | 160,33 | -2,61% | - |
| 07.03.2025 | 164,15 | 165,20 | 160,55 | 164,63 | 0,30% | - |
| 06.03.2025 | 165,18 | 165,18 | 160,15 | 164,13 | -0,52% | - |
| 05.03.2025 | 170,65 | 171,52 | 163,98 | 164,98 | -3,52% | - |
| 04.03.2025 | 180,23 | 180,38 | 170,45 | 171,00 | -5,01% | - |
| 03.03.2025 | 183,08 | 184,00 | 178,05 | 180,02 | -2,37% | - |
| 28.02.2025 | 182,20 | 184,43 | 181,35 | 184,40 | 1,25% | - |
| 27.02.2025 | 181,25 | 184,80 | 181,02 | 182,13 | 0,72% | - |
| 26.02.2025 | 181,27 | 184,55 | 179,90 | 180,83 | -0,18% | - |
| 25.02.2025 | 184,27 | 184,80 | 180,93 | 181,15 | -1,70% | - |
| 24.02.2025 | 184,98 | 186,65 | 183,27 | 184,27 | -0,38% | - |
| 21.02.2025 | 188,02 | 189,70 | 183,88 | 184,98 | -1,73% | - |
| 20.02.2025 | 191,18 | 191,18 | 186,58 | 188,23 | -1,57% | - |
| 19.02.2025 | 191,85 | 192,52 | 190,02 | 191,23 | -0,38% | - |
| 18.02.2025 | 190,18 | 192,83 | 189,50 | 191,95 | 0,93% | - |
| 17.02.2025 | 189,43 | 190,33 | 189,43 | 190,18 | 0,40% | - |
| 14.02.2025 | 188,38 | 190,30 | 187,55 | 189,43 | 0,52% | - |
| 13.02.2025 | 190,35 | 193,18 | 187,98 | 188,45 | -0,88% | - |
| 12.02.2025 | 192,27 | 192,33 | 188,98 | 190,13 | -1,02% | - |
| 11.02.2025 | 191,68 | 192,80 | 190,02 | 192,08 | 0,21% | - |
| 10.02.2025 | 193,80 | 195,65 | 191,48 | 191,68 | -1,26% | - |
| 07.02.2025 | 194,50 | 195,15 | 192,25 | 194,13 | -0,17% | - |
| 06.02.2025 | 191,08 | 194,65 | 191,08 | 194,45 | 1,85% | - |
| 05.02.2025 | 190,68 | 191,68 | 188,90 | 190,93 | 0,20% | - |
| 04.02.2025 | 191,38 | 192,20 | 188,48 | 190,55 | -0,04% | - |
| 03.02.2025 | 192,50 | 194,63 | 188,98 | 190,63 | -1,56% | - |
| 31.01.2025 | 194,38 | 195,55 | 193,08 | 193,65 | -0,21% | - |
| 30.01.2025 | 192,27 | 194,95 | 191,52 | 194,05 | 0,78% | - |
| 29.01.2025 | 191,58 | 195,05 | 191,38 | 192,55 | 0,51% | - |
| 28.01.2025 | 191,65 | 193,63 | 190,30 | 191,58 | 0,00% | - |
| 27.01.2025 | 189,43 | 192,45 | 187,35 | 191,58 | 1,12% | - |
| 24.01.2025 | 189,13 | 190,48 | 186,80 | 189,45 | 0,20% | - |
| 23.01.2025 | 189,63 | 190,70 | 187,98 | 189,08 | 0,64% | - |
| 22.01.2025 | 189,63 | 190,83 | 186,65 | 187,88 | -1,22% | - |
| 21.01.2025 | 189,60 | 192,20 | 188,95 | 190,20 | 0,32% | - |
| 20.01.2025 | 190,98 | 191,13 | 189,35 | 189,60 | -1,01% | - |
| 17.01.2025 | 190,33 | 192,20 | 188,52 | 191,52 | 0,58% | - |
| 16.01.2025 | 194,35 | 201,15 | 185,27 | 190,43 | -2,36% | 5,00 |
| 15.01.2025 | 189,20 | 195,35 | 189,20 | 195,02 | 3,17% | - |
| 14.01.2025 | 186,60 | 190,15 | 186,50 | 189,02 | 1,02% | - |
| 13.01.2025 | 183,08 | 187,45 | 182,60 | 187,13 | 1,92% | - |
| 10.01.2025 | 185,30 | 186,08 | 181,40 | 183,60 | -0,92% | - |
| 09.01.2025 | 185,25 | 185,65 | 184,90 | 185,30 | -0,12% | - |
| 08.01.2025 | 185,68 | 186,83 | 184,08 | 185,52 | -0,05% | - |
| 07.01.2025 | 186,20 | 188,13 | 184,52 | 185,63 | -0,12% | - |
| 06.01.2025 | 185,75 | 188,50 | 184,20 | 185,85 | -0,03% | - |
| 03.01.2025 | 183,70 | 186,15 | 181,25 | 185,90 | 1,21% | - |
| 02.01.2025 | 180,98 | 185,02 | 180,98 | 183,68 | 2,27% | - |
| 30.12.2024 | 181,55 | 181,55 | 179,43 | 179,60 | -0,55% | - |
| 27.12.2024 | 181,70 | 183,52 | 180,25 | 180,60 | -0,52% | - |
| 23.12.2024 | 182,13 | 183,25 | 180,45 | 181,55 | 0,25% | - |
| 20.12.2024 | 179,63 | 182,45 | 177,08 | 181,10 | 0,82% | - |
| 19.12.2024 | 179,85 | 183,95 | 178,45 | 179,63 | 0,04% | - |
| 18.12.2024 | 186,98 | 188,25 | 179,05 | 179,55 | -3,91% | - |