186,675€
-1,87%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 190,52 | 190,83 | 186,90 | 186,93 | -1,73% | 76,00 |
| 21.01.2025 | 190,18 | 192,05 | 189,13 | 190,23 | 0,41% | 65,00 |
| 20.01.2025 | 190,93 | 191,13 | 189,35 | 189,45 | -1,10% | 10,00 |
| 17.01.2025 | 190,85 | 192,20 | 188,52 | 191,55 | 0,52% | - |
| 16.01.2025 | 195,58 | 200,00 | 185,27 | 190,55 | -2,32% | 80,00 |
| 15.01.2025 | 189,58 | 195,27 | 189,23 | 195,08 | 3,19% | 3,00 |
| 14.01.2025 | 186,80 | 190,15 | 186,50 | 189,05 | 0,97% | - |
| 13.01.2025 | 183,50 | 187,45 | 182,15 | 187,23 | 2,00% | 45,00 |
| 10.01.2025 | 185,58 | 186,08 | 181,43 | 183,55 | -0,94% | 16,00 |
| 09.01.2025 | 185,35 | 185,65 | 184,90 | 185,30 | -0,12% | - |
| 08.01.2025 | 185,80 | 186,83 | 184,08 | 185,52 | -0,12% | 1,00 |
| 07.01.2025 | 185,75 | 188,30 | 184,45 | 185,75 | -0,03% | 33,00 |
| 06.01.2025 | 185,70 | 188,50 | 184,10 | 185,80 | -0,12% | 1,00 |
| 03.01.2025 | 183,95 | 186,18 | 181,18 | 186,02 | 1,27% | 4,00 |
| 02.01.2025 | 181,73 | 185,02 | 181,52 | 183,70 | 2,28% | 20,00 |
| 30.12.2024 | 180,93 | 181,43 | 179,43 | 179,60 | -1,01% | 3,00 |
| 27.12.2024 | 183,38 | 183,48 | 180,33 | 181,43 | -0,08% | 3,00 |
| 23.12.2024 | 182,10 | 183,23 | 180,45 | 181,58 | 0,21% | 2,00 |
| 20.12.2024 | 178,63 | 182,45 | 177,08 | 181,20 | 1,46% | - |
| 19.12.2024 | 179,52 | 183,98 | 178,45 | 178,60 | -0,42% | 8,00 |
| 18.12.2024 | 186,95 | 188,18 | 179,35 | 179,35 | -4,01% | - |
| 17.12.2024 | 189,00 | 190,00 | 185,45 | 186,85 | -1,68% | 16,00 |
| 16.12.2024 | 189,73 | 190,58 | 188,68 | 190,05 | 0,28% | 19,00 |
| 13.12.2024 | 191,13 | 191,48 | 188,10 | 189,52 | -0,63% | - |
| 12.12.2024 | 191,73 | 193,63 | 190,27 | 190,73 | -0,82% | 22,00 |
| 11.12.2024 | 196,65 | 198,40 | 192,27 | 192,30 | -2,10% | - |
| 10.12.2024 | 195,75 | 200,50 | 195,75 | 196,43 | 0,20% | 76,00 |
| 09.12.2024 | 200,15 | 200,33 | 195,63 | 196,02 | -1,99% | 31,00 |
| 06.12.2024 | 200,73 | 202,75 | 199,10 | 200,00 | -0,22% | 56,00 |
| 05.12.2024 | 201,55 | 203,20 | 200,15 | 200,45 | -0,57% | - |
| 04.12.2024 | 204,20 | 204,90 | 199,60 | 201,60 | -1,20% | - |
| 03.12.2024 | 205,45 | 206,20 | 203,30 | 204,05 | -0,71% | 1,00 |
| 02.12.2024 | 207,95 | 209,85 | 204,95 | 205,50 | -1,49% | 22,00 |
| 29.11.2024 | 209,25 | 210,75 | 207,35 | 208,60 | -0,52% | 45,00 |
| 28.11.2024 | 209,60 | 209,90 | 209,30 | 209,70 | 0,36% | - |
| 27.11.2024 | 210,70 | 211,90 | 208,80 | 208,95 | -0,85% | 15,00 |
| 26.11.2024 | 211,95 | 212,05 | 209,05 | 210,75 | -0,43% | 4,00 |
| 25.11.2024 | 212,20 | 214,75 | 210,30 | 211,65 | -0,45% | 34,00 |
| 22.11.2024 | 207,00 | 212,85 | 206,60 | 212,60 | 2,68% | 231,00 |
| 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% | - |