181,750€
1,18%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 201,85 | 202,25 | 191,73 | 192,65 | -4,39% | - |
| 06.11.2024 | 182,70 | 201,95 | 182,70 | 201,50 | 13,91% | 259,00 |
| 05.11.2024 | 175,30 | 178,40 | 174,45 | 176,90 | 1,00% | - |
| 04.11.2024 | 176,73 | 176,73 | 173,75 | 175,15 | -1,17% | - |
| 01.11.2024 | 178,90 | 181,00 | 177,10 | 177,23 | -1,06% | - |
| 31.10.2024 | 182,00 | 182,15 | 178,80 | 179,13 | -1,50% | - |
| 30.10.2024 | 180,95 | 183,90 | 179,93 | 181,85 | 0,32% | - |
| 29.10.2024 | 182,40 | 183,73 | 180,80 | 181,27 | -0,62% | - |
| 28.10.2024 | 177,38 | 182,80 | 177,38 | 182,40 | 2,83% | - |
| 25.10.2024 | 179,63 | 182,10 | 177,38 | 177,38 | -1,06% | - |
| 24.10.2024 | 179,80 | 181,30 | 178,70 | 179,27 | -0,07% | - |
| 23.10.2024 | 179,73 | 181,00 | 177,98 | 179,40 | -0,31% | - |
| 22.10.2024 | 179,45 | 180,85 | 177,88 | 179,95 | 0,29% | - |
| 21.10.2024 | 181,80 | 182,27 | 178,43 | 179,43 | -1,32% | - |
| 18.10.2024 | 183,63 | 184,35 | 180,77 | 181,83 | -0,66% | - |
| 17.10.2024 | 174,35 | 185,35 | 174,10 | 183,02 | 5,16% | 46,00 |
| 16.10.2024 | 170,68 | 174,93 | 170,27 | 174,05 | 1,89% | 1,00 |
| 15.10.2024 | 170,13 | 174,68 | 169,23 | 170,83 | 0,29% | - |
| 14.10.2024 | 168,70 | 171,43 | 164,18 | 170,33 | 0,44% | - |
| 11.10.2024 | 163,75 | 170,00 | 163,25 | 169,58 | 3,38% | - |
| 10.10.2024 | 163,77 | 164,43 | 162,55 | 164,02 | 0,06% | - |
| 09.10.2024 | 161,65 | 164,88 | 161,45 | 163,93 | 1,50% | - |
| 08.10.2024 | 162,05 | 162,93 | 161,33 | 161,50 | -0,34% | - |
| 07.10.2024 | 162,90 | 163,00 | 161,10 | 162,05 | -0,51% | - |
| 04.10.2024 | 156,25 | 163,13 | 156,20 | 162,88 | 4,24% | - |
| 03.10.2024 | 156,85 | 157,10 | 154,25 | 156,25 | -0,29% | - |
| 02.10.2024 | 156,05 | 158,88 | 155,20 | 156,70 | 0,38% | - |
| 01.10.2024 | 159,98 | 160,48 | 155,15 | 156,10 | -2,48% | - |
| 30.09.2024 | 157,05 | 160,18 | 155,85 | 160,08 | 1,65% | - |
| 27.09.2024 | 156,83 | 159,00 | 156,20 | 157,48 | 0,43% | - |
| 26.09.2024 | 155,10 | 157,55 | 154,90 | 156,80 | 0,87% | - |
| 25.09.2024 | 156,33 | 156,88 | 155,00 | 155,45 | -0,75% | - |
| 24.09.2024 | 159,88 | 160,02 | 155,65 | 156,63 | -1,97% | - |
| 23.09.2024 | 160,70 | 162,38 | 158,55 | 159,77 | -0,73% | - |
| 20.09.2024 | 161,15 | 164,00 | 158,88 | 160,95 | -0,14% | - |
| 19.09.2024 | 156,50 | 161,40 | 156,48 | 161,18 | 2,61% | - |
| 18.09.2024 | 156,43 | 158,63 | 155,08 | 157,08 | 0,27% | - |
| 17.09.2024 | 155,45 | 158,25 | 155,35 | 156,65 | 0,77% | - |
| 16.09.2024 | 152,52 | 155,88 | 151,83 | 155,45 | 2,09% | - |
| 13.09.2024 | 149,50 | 152,68 | 149,38 | 152,27 | 1,75% | - |
| 12.09.2024 | 150,65 | 151,65 | 148,30 | 149,65 | -0,76% | - |
| 11.09.2024 | 151,68 | 151,88 | 146,70 | 150,80 | -0,58% | - |
| 10.09.2024 | 152,98 | 154,73 | 148,38 | 151,68 | -0,82% | - |
| 09.09.2024 | 150,10 | 153,63 | 150,10 | 152,93 | 1,98% | - |
| 06.09.2024 | 151,93 | 154,20 | 149,15 | 149,95 | -1,23% | - |
| 05.09.2024 | 152,48 | 154,23 | 151,48 | 151,83 | -0,41% | - |
| 04.09.2024 | 155,15 | 155,15 | 151,60 | 152,45 | -1,65% | - |
| 03.09.2024 | 155,40 | 158,50 | 153,40 | 155,00 | -0,26% | - |
| 02.09.2024 | 155,60 | 157,50 | 155,10 | 155,40 | -0,22% | - |
| 30.08.2024 | 153,85 | 155,95 | 152,52 | 155,75 | 1,25% | - |
| 29.08.2024 | 153,08 | 155,63 | 152,33 | 153,83 | 2,69% | - |
| 28.08.2024 | 149,70 | 153,58 | 149,20 | 149,80 | -0,15% | - |
| 27.08.2024 | 149,75 | 150,10 | 148,65 | 150,02 | 0,18% | - |
| 26.08.2024 | 150,73 | 152,27 | 149,50 | 149,75 | -0,55% | - |
| 23.08.2024 | 148,15 | 152,70 | 147,95 | 150,58 | 1,52% | - |
| 22.08.2024 | 146,10 | 148,80 | 145,35 | 148,33 | 1,75% | - |
| 21.08.2024 | 145,80 | 146,73 | 144,75 | 145,77 | 0,07% | - |
| 20.08.2024 | 148,10 | 148,68 | 145,63 | 145,68 | -1,64% | 35,00 |
| 19.08.2024 | 147,77 | 149,18 | 147,48 | 148,10 | 0,36% | - |
| 16.08.2024 | 147,25 | 148,63 | 146,45 | 147,58 | 0,37% | - |
| 15.08.2024 | 145,43 | 148,58 | 143,35 | 147,02 | 1,17% | - |
| 14.08.2024 | 145,85 | 147,25 | 144,25 | 145,33 | -0,24% | - |
| 13.08.2024 | 145,68 | 147,20 | 144,38 | 145,68 | -0,19% | - |
| 12.08.2024 | 148,63 | 150,95 | 145,73 | 145,95 | -1,82% | - |
| 09.08.2024 | 148,50 | 149,15 | 147,65 | 148,65 | 0,00% | - |
| 08.08.2024 | 146,27 | 149,88 | 145,35 | 148,65 | 1,62% | 135,00 |
| 07.08.2024 | 146,65 | 150,58 | 145,93 | 146,27 | -0,14% | - |
| 06.08.2024 | 146,08 | 149,48 | 145,73 | 146,48 | 0,31% | - |
| 05.08.2024 | 148,75 | 148,75 | 141,18 | 146,02 | -1,80% | - |