210,000€
1,42%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 207,00 | 209,40 | 206,60 | 207,60 | 0,27% | 33,00 |
| 21.11.2024 | 202,45 | 208,80 | 202,10 | 207,05 | 2,25% | - |
| 20.11.2024 | 202,35 | 203,45 | 200,80 | 202,50 | 0,32% | - |
| 19.11.2024 | 202,90 | 203,60 | 198,35 | 201,85 | -0,42% | 22,00 |
| 18.11.2024 | 203,85 | 204,00 | 202,10 | 202,70 | -0,59% | 121,00 |
| 15.11.2024 | 201,25 | 205,50 | 199,85 | 203,90 | 0,59% | 42,00 |
| 14.11.2024 | 200,63 | 203,10 | 199,93 | 202,70 | 1,05% | 4,00 |
| 13.11.2024 | 200,25 | 204,75 | 199,73 | 200,60 | -0,05% | 3,00 |
| 12.11.2024 | 201,65 | 203,10 | 200,55 | 200,70 | -0,30% | - |
| 11.11.2024 | 195,55 | 203,50 | 195,55 | 201,30 | 3,01% | 50,00 |
| 08.11.2024 | 193,13 | 197,40 | 192,75 | 195,43 | 1,41% | 9,00 |
| 07.11.2024 | 201,90 | 202,60 | 191,70 | 192,70 | -4,27% | 3,00 |
| 06.11.2024 | 183,13 | 201,95 | 182,98 | 201,30 | 13,83% | 133,00 |
| 05.11.2024 | 175,50 | 178,35 | 174,85 | 176,85 | 1,01% | 28,00 |
| 04.11.2024 | 176,23 | 176,43 | 172,95 | 175,08 | -1,35% | 38,00 |
| 01.11.2024 | 179,02 | 180,98 | 177,10 | 177,48 | -0,85% | 5,00 |
| 31.10.2024 | 181,35 | 182,08 | 178,95 | 179,00 | -1,58% | 63,00 |
| 30.10.2024 | 180,83 | 183,90 | 179,93 | 181,88 | 0,43% | - |
| 29.10.2024 | 182,33 | 183,77 | 180,93 | 181,10 | -0,69% | 44,00 |
| 28.10.2024 | 179,02 | 182,80 | 178,30 | 182,35 | 2,27% | 25,00 |
| 25.10.2024 | 179,65 | 181,40 | 177,63 | 178,30 | -0,54% | - |
| 24.10.2024 | 179,33 | 181,30 | 178,70 | 179,27 | -0,13% | 1,00 |
| 23.10.2024 | 179,13 | 181,02 | 178,00 | 179,50 | -0,14% | 2,00 |
| 22.10.2024 | 178,68 | 180,85 | 177,88 | 179,75 | 0,46% | - |
| 21.10.2024 | 181,80 | 182,27 | 178,43 | 178,93 | -1,65% | 26,00 |
| 18.10.2024 | 183,38 | 184,35 | 180,77 | 181,93 | -0,74% | - |
| 17.10.2024 | 174,30 | 185,35 | 174,10 | 183,27 | 5,19% | 74,00 |
| 16.10.2024 | 170,58 | 174,90 | 169,80 | 174,23 | 2,02% | 78,00 |
| 15.10.2024 | 170,52 | 174,65 | 169,23 | 170,77 | 0,29% | 4,00 |
| 14.10.2024 | 169,43 | 171,43 | 168,08 | 170,27 | 0,43% | 55,00 |
| 11.10.2024 | 163,70 | 170,02 | 163,25 | 169,55 | 3,42% | - |
| 10.10.2024 | 163,65 | 164,38 | 162,55 | 163,95 | 0,06% | - |
| 09.10.2024 | 161,58 | 164,88 | 161,45 | 163,85 | 1,50% | 29,00 |
| 08.10.2024 | 161,88 | 163,20 | 161,30 | 161,43 | -0,37% | 12,00 |
| 07.10.2024 | 162,85 | 162,90 | 160,90 | 162,02 | -0,49% | 2,00 |
| 04.10.2024 | 156,40 | 163,13 | 156,20 | 162,83 | 4,49% | 38,00 |
| 03.10.2024 | 156,80 | 156,85 | 154,15 | 155,83 | -0,59% | 29,00 |
| 02.10.2024 | 155,70 | 159,02 | 154,85 | 156,75 | 0,42% | 2,00 |
| 01.10.2024 | 159,77 | 160,65 | 155,15 | 156,10 | -2,53% | 8,00 |
| 30.09.2024 | 157,05 | 160,18 | 155,45 | 160,15 | 1,83% | - |
| 27.09.2024 | 157,15 | 158,95 | 156,13 | 157,27 | 0,22% | - |
| 26.09.2024 | 155,40 | 157,55 | 155,25 | 156,93 | 1,00% | 57,00 |
| 25.09.2024 | 155,65 | 156,88 | 155,00 | 155,38 | -0,67% | - |
| 24.09.2024 | 159,73 | 160,02 | 155,65 | 156,43 | -2,08% | 21,00 |
| 23.09.2024 | 161,08 | 162,75 | 158,65 | 159,75 | -0,73% | 11,00 |
| 20.09.2024 | 160,98 | 164,02 | 158,88 | 160,93 | -0,09% | - |
| 19.09.2024 | 157,38 | 161,40 | 156,40 | 161,08 | 2,60% | 179,00 |
| 18.09.2024 | 156,50 | 158,63 | 155,20 | 157,00 | 0,32% | - |
| 17.09.2024 | 155,45 | 158,25 | 155,00 | 156,50 | 0,61% | 2,00 |
| 16.09.2024 | 152,20 | 155,88 | 151,83 | 155,55 | 2,08% | 4,00 |
| 13.09.2024 | 149,43 | 152,68 | 149,38 | 152,38 | 1,80% | - |
| 12.09.2024 | 150,93 | 151,60 | 148,30 | 149,68 | -0,75% | 7,00 |
| 11.09.2024 | 150,68 | 151,88 | 146,70 | 150,80 | -0,61% | - |
| 10.09.2024 | 152,63 | 153,85 | 148,38 | 151,73 | -0,72% | - |
| 09.09.2024 | 150,73 | 153,63 | 150,73 | 152,83 | 1,95% | 1,00 |
| 06.09.2024 | 151,90 | 154,23 | 149,15 | 149,90 | -1,28% | - |
| 05.09.2024 | 152,43 | 154,05 | 151,48 | 151,85 | -0,38% | 51,00 |
| 04.09.2024 | 154,35 | 155,10 | 151,60 | 152,43 | -1,71% | - |
| 03.09.2024 | 156,18 | 158,50 | 154,25 | 155,08 | -1,54% | 150,00 |
| 02.09.2024 | 156,50 | 158,50 | 155,10 | 157,50 | 1,01% | 83,00 |
| 30.08.2024 | 153,60 | 155,95 | 153,43 | 155,93 | 1,56% | 50,00 |
| 29.08.2024 | 153,48 | 155,63 | 152,33 | 153,52 | 0,18% | - |
| 28.08.2024 | 150,23 | 153,58 | 149,98 | 153,25 | 2,39% | 16,00 |
| 27.08.2024 | 149,68 | 150,10 | 148,65 | 149,68 | 0,05% | - |
| 26.08.2024 | 150,80 | 152,27 | 149,58 | 149,60 | -0,63% | 7,00 |
| 23.08.2024 | 148,23 | 152,70 | 148,23 | 150,55 | 1,52% | 12,00 |
| 22.08.2024 | 146,20 | 148,80 | 145,10 | 148,30 | 1,70% | 69,00 |
| 21.08.2024 | 146,10 | 146,63 | 144,75 | 145,83 | 0,07% | - |
| 20.08.2024 | 148,43 | 148,68 | 145,65 | 145,73 | -1,67% | - |
| 19.08.2024 | 147,58 | 148,95 | 146,95 | 148,20 | 0,39% | 1,00 |
| 16.08.2024 | 147,35 | 148,70 | 146,35 | 147,63 | 0,41% | - |
| 15.08.2024 | 144,50 | 148,60 | 143,35 | 147,02 | 1,19% | 4,00 |
| 14.08.2024 | 146,00 | 147,25 | 144,25 | 145,30 | -0,26% | - |
| 13.08.2024 | 146,55 | 147,20 | 144,38 | 145,68 | -0,34% | - |
| 12.08.2024 | 148,58 | 150,95 | 145,73 | 146,18 | -1,68% | 233,00 |
| 09.08.2024 | 148,52 | 149,15 | 147,70 | 148,68 | 0,12% | 7,00 |
| 08.08.2024 | 145,90 | 149,55 | 145,35 | 148,50 | 1,69% | - |
| 07.08.2024 | 147,90 | 150,65 | 146,02 | 146,02 | -0,31% | 2,00 |
| 06.08.2024 | 147,55 | 149,43 | 145,93 | 146,48 | 0,33% | 74,00 |
| 05.08.2024 | 147,05 | 147,63 | 141,43 | 146,00 | -1,75% | 45,00 |
| 02.08.2024 | 153,60 | 153,73 | 145,73 | 148,60 | -3,77% | 57,00 |
| 01.08.2024 | 159,48 | 160,35 | 153,93 | 154,43 | -2,91% | 5,00 |
| 31.07.2024 | 160,43 | 161,80 | 158,83 | 159,05 | -0,95% | - |
| 30.07.2024 | 159,18 | 161,93 | 158,88 | 160,58 | 0,99% | - |
| 29.07.2024 | 161,70 | 162,52 | 158,83 | 159,00 | -1,35% | - |
| 26.07.2024 | 160,27 | 161,43 | 159,50 | 161,18 | 0,72% | - |
| 25.07.2024 | 158,63 | 162,38 | 157,95 | 160,02 | 1,04% | 26,00 |
| 24.07.2024 | 158,33 | 160,10 | 156,93 | 158,38 | -0,08% | - |
| 23.07.2024 | 156,73 | 160,15 | 156,55 | 158,50 | 1,13% | 64,00 |
| 22.07.2024 | 151,88 | 157,23 | 150,02 | 156,73 | 3,13% | 16,00 |
| 19.07.2024 | 153,83 | 155,70 | 150,33 | 151,98 | -1,01% | 17,00 |
| 18.07.2024 | 150,80 | 159,65 | 150,27 | 153,52 | 1,91% | 46,00 |
| 17.07.2024 | 149,55 | 151,70 | 147,20 | 150,65 | 0,58% | 232,00 |
| 16.07.2024 | 145,58 | 150,18 | 145,02 | 149,77 | 3,04% | 12,00 |
| 15.07.2024 | 142,77 | 146,33 | 142,75 | 145,35 | 2,16% | 44,00 |
| 12.07.2024 | 142,80 | 143,63 | 141,52 | 142,27 | -0,33% | 50,00 |
| 11.07.2024 | 140,60 | 143,50 | 139,73 | 142,75 | 1,48% | - |
| 10.07.2024 | 138,35 | 140,80 | 137,73 | 140,68 | 1,55% | - |
| 09.07.2024 | 137,08 | 139,58 | 135,88 | 138,52 | 1,26% | - |
| 08.07.2024 | 134,98 | 137,85 | 134,65 | 136,80 | 1,00% | 78,00 |