147,850€
-10,83%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 190,02 | 190,23 | 185,55 | 186,85 | -1,64% | - |
| 16.12.2024 | 189,73 | 190,58 | 188,80 | 189,98 | 0,25% | - |
| 13.12.2024 | 191,02 | 191,80 | 188,08 | 189,50 | -0,72% | - |
| 12.12.2024 | 192,43 | 193,68 | 190,30 | 190,88 | -0,74% | - |
| 11.12.2024 | 196,63 | 198,40 | 192,25 | 192,30 | -2,06% | - |
| 10.12.2024 | 195,90 | 200,50 | 195,68 | 196,35 | 0,17% | - |
| 09.12.2024 | 199,77 | 200,35 | 195,73 | 196,02 | -2,00% | - |
| 06.12.2024 | 200,65 | 202,75 | 199,18 | 200,02 | -0,27% | - |
| 05.12.2024 | 201,65 | 203,20 | 200,23 | 200,58 | -0,56% | - |
| 04.12.2024 | 203,95 | 204,90 | 199,55 | 201,70 | -1,20% | - |
| 03.12.2024 | 206,55 | 206,55 | 203,30 | 204,15 | -1,16% | - |
| 02.12.2024 | 207,85 | 209,75 | 204,90 | 206,55 | -0,94% | - |
| 29.11.2024 | 209,70 | 211,35 | 207,35 | 208,50 | -0,57% | - |
| 28.11.2024 | 209,00 | 209,90 | 209,00 | 209,70 | 0,38% | - |
| 27.11.2024 | 210,45 | 212,15 | 208,80 | 208,90 | -0,88% | - |
| 26.11.2024 | 211,45 | 212,05 | 209,10 | 210,75 | -0,43% | 4,00 |
| 25.11.2024 | 212,25 | 214,80 | 210,60 | 211,65 | -0,47% | - |
| 22.11.2024 | 209,65 | 212,85 | 206,60 | 212,65 | 2,68% | - |
| 21.11.2024 | 202,45 | 208,85 | 202,10 | 207,10 | 2,22% | - |
| 20.11.2024 | 201,65 | 203,45 | 200,80 | 202,60 | 0,32% | - |
| 19.11.2024 | 202,35 | 203,60 | 198,35 | 201,95 | -0,22% | - |
| 18.11.2024 | 203,80 | 204,00 | 201,93 | 202,40 | -0,81% | - |
| 15.11.2024 | 202,55 | 205,05 | 200,65 | 204,05 | 0,67% | - |
| 14.11.2024 | 200,60 | 203,10 | 199,93 | 202,70 | 1,00% | - |
| 13.11.2024 | 200,73 | 204,80 | 199,73 | 200,70 | 0,02% | - |
| 12.11.2024 | 201,45 | 203,15 | 200,60 | 200,65 | -0,32% | - |
| 11.11.2024 | 195,38 | 203,50 | 195,38 | 201,30 | 3,05% | - |
| 08.11.2024 | 192,65 | 197,45 | 192,65 | 195,35 | 1,40% | - |