168,800€
0,04%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 168,73 | 168,93 | 166,95 | 168,77 | 0,03% | 4,00 |
| 17.07.2025 | 165,60 | 168,83 | 164,15 | 168,73 | 2,06% | 60,00 |
| 16.07.2025 | 169,52 | 173,55 | 163,77 | 165,33 | -2,75% | 127,00 |
| 15.07.2025 | 174,35 | 175,05 | 169,58 | 170,00 | -2,30% | 1,00 |
| 14.07.2025 | 172,00 | 174,23 | 171,40 | 174,00 | 0,74% | 29,00 |
| 11.07.2025 | 174,05 | 174,35 | 172,08 | 172,73 | -0,99% | - |
| 10.07.2025 | 170,35 | 174,77 | 170,13 | 174,45 | 1,97% | - |
| 09.07.2025 | 171,23 | 172,60 | 169,85 | 171,08 | -0,16% | - |
| 08.07.2025 | 171,08 | 172,68 | 170,77 | 171,35 | 0,07% | - |
| 07.07.2025 | 171,25 | 173,23 | 170,55 | 171,23 | 0,29% | 31,00 |
| 04.07.2025 | 171,38 | 171,38 | 170,58 | 170,73 | -0,90% | - |
| 03.07.2025 | 169,73 | 172,95 | 169,52 | 172,27 | 1,67% | - |
| 02.07.2025 | 167,88 | 169,65 | 167,30 | 169,45 | 1,18% | 1,00 |
| 01.07.2025 | 164,30 | 169,05 | 163,55 | 167,48 | 1,67% | - |
| 30.06.2025 | 166,05 | 167,27 | 164,25 | 164,73 | -0,54% | 9,00 |
| 27.06.2025 | 165,75 | 166,23 | 164,55 | 165,63 | 0,21% | - |
| 26.06.2025 | 163,95 | 165,43 | 162,95 | 165,27 | 0,92% | - |
| 25.06.2025 | 163,77 | 164,33 | 162,33 | 163,77 | 0,00% | - |
| 24.06.2025 | 164,45 | 166,63 | 163,58 | 163,77 | 0,00% | - |
| 23.06.2025 | 160,48 | 163,80 | 160,45 | 163,77 | 2,09% | 1,00 |
| 20.06.2025 | 157,40 | 160,88 | 157,05 | 160,43 | 2,38% | - |
| 19.06.2025 | 158,10 | 158,23 | 156,63 | 156,70 | -0,85% | 1,00 |
| 18.06.2025 | 155,15 | 158,68 | 155,00 | 158,05 | 1,80% | - |
| 17.06.2025 | 155,30 | 156,15 | 154,15 | 155,25 | -0,46% | 12,00 |
| 16.06.2025 | 154,35 | 156,58 | 153,90 | 155,98 | 1,28% | 3,00 |
| 13.06.2025 | 157,23 | 158,75 | 153,80 | 154,00 | -3,04% | - |
| 12.06.2025 | 159,63 | 160,02 | 156,60 | 158,83 | -1,20% | - |
| 11.06.2025 | 162,10 | 163,33 | 160,25 | 160,75 | -1,15% | 23,00 |
| 10.06.2025 | 161,20 | 163,52 | 160,50 | 162,63 | 0,76% | 1,00 |
| 09.06.2025 | 161,02 | 162,75 | 160,93 | 161,40 | -0,14% | 4,00 |
| 06.06.2025 | 157,83 | 161,83 | 157,75 | 161,63 | 2,85% | - |
| 05.06.2025 | 157,48 | 158,18 | 155,33 | 157,15 | -0,40% | - |
| 04.06.2025 | 160,73 | 161,02 | 157,68 | 157,77 | -1,87% | 51,00 |
| 03.06.2025 | 157,13 | 160,98 | 156,05 | 160,77 | 2,29% | 9,00 |
| 02.06.2025 | 158,48 | 158,93 | 155,70 | 157,18 | -2,22% | 1,00 |
| 30.05.2025 | 161,40 | 161,88 | 159,80 | 160,75 | -0,16% | - |
| 29.05.2025 | 164,27 | 164,27 | 159,60 | 161,00 | 0,17% | - |
| 28.05.2025 | 161,80 | 163,77 | 160,68 | 160,73 | -1,09% | 3,00 |
| 27.05.2025 | 159,40 | 162,55 | 158,48 | 162,50 | 1,80% | 1,00 |
| 26.05.2025 | 158,73 | 159,80 | 158,00 | 159,63 | 1,03% | 4,00 |
| 23.05.2025 | 158,60 | 160,40 | 156,52 | 158,00 | -1,30% | 4,00 |
| 22.05.2025 | 159,02 | 161,30 | 157,68 | 160,08 | 0,66% | 3,00 |
| 21.05.2025 | 163,48 | 163,70 | 158,93 | 159,02 | -3,37% | 1,00 |
| 20.05.2025 | 165,85 | 166,58 | 164,20 | 164,58 | -1,22% | - |
| 19.05.2025 | 166,33 | 167,52 | 164,25 | 166,60 | -1,07% | 2,00 |
| 16.05.2025 | 166,55 | 168,98 | 166,13 | 168,40 | 0,78% | - |
| 15.05.2025 | 165,00 | 167,60 | 164,20 | 167,10 | 0,66% | 3,00 |
| 14.05.2025 | 166,85 | 167,10 | 164,85 | 166,00 | -0,46% | 18,00 |
| 13.05.2025 | 165,63 | 167,60 | 165,30 | 166,77 | 0,24% | - |
| 12.05.2025 | 160,23 | 168,68 | 160,02 | 166,38 | 5,74% | 174,00 |
| 09.05.2025 | 158,30 | 158,52 | 156,77 | 157,35 | -0,49% | - |
| 08.05.2025 | 154,90 | 159,65 | 154,15 | 158,13 | 2,90% | 2,00 |
| 07.05.2025 | 152,55 | 154,60 | 152,08 | 153,68 | 1,20% | 2,00 |
| 06.05.2025 | 154,30 | 155,15 | 151,70 | 151,85 | -2,16% | 91,00 |
| 05.05.2025 | 153,75 | 156,83 | 152,50 | 155,20 | 0,11% | 154,00 |
| 02.05.2025 | 150,90 | 155,68 | 149,90 | 155,02 | 3,44% | 208,00 |
| 30.04.2025 | 148,75 | 150,08 | 145,77 | 149,88 | 0,33% | 45,00 |
| 29.04.2025 | 148,27 | 149,75 | 146,50 | 149,38 | 1,01% | - |
| 28.04.2025 | 146,38 | 148,90 | 146,38 | 147,88 | 0,27% | - |
| 25.04.2025 | 149,93 | 150,27 | 146,02 | 147,48 | -0,82% | 73,00 |
| 24.04.2025 | 145,40 | 149,27 | 144,10 | 148,70 | 1,71% | 35,00 |
| 23.04.2025 | 144,77 | 150,27 | 144,33 | 146,20 | 3,08% | 42,00 |
| 22.04.2025 | 135,60 | 142,18 | 135,60 | 141,83 | 0,64% | 50,00 |
| 17.04.2025 | 140,93 | 143,08 | 137,43 | 140,93 | 1,11% | 208,00 |
| 16.04.2025 | 139,18 | 142,65 | 138,18 | 139,38 | -1,41% | - |
| 15.04.2025 | 139,38 | 146,05 | 139,10 | 141,38 | 1,36% | 10,00 |
| 14.04.2025 | 139,43 | 142,25 | 134,60 | 139,48 | 0,23% | 51,00 |
| 11.04.2025 | 141,23 | 141,83 | 135,60 | 139,15 | -1,24% | 16,00 |
| 10.04.2025 | 153,08 | 153,60 | 137,13 | 140,90 | -8,27% | 72,00 |
| 09.04.2025 | 138,85 | 154,88 | 137,85 | 153,60 | 7,79% | 66,00 |
| 08.04.2025 | 146,10 | 150,98 | 140,27 | 142,50 | -1,32% | 52,00 |
| 07.04.2025 | 138,43 | 150,80 | 134,93 | 144,40 | 0,64% | 112,00 |
| 04.04.2025 | 146,98 | 147,73 | 138,85 | 143,48 | -3,17% | 285,00 |
| 03.04.2025 | 160,45 | 160,85 | 147,95 | 148,18 | -10,59% | - |
| 02.04.2025 | 163,18 | 165,90 | 161,00 | 165,73 | 1,49% | 39,00 |
| 01.04.2025 | 164,80 | 165,95 | 161,25 | 163,30 | -1,30% | 2,00 |
| 31.03.2025 | 161,70 | 165,85 | 159,73 | 165,45 | 2,24% | - |
| 28.03.2025 | 166,35 | 166,85 | 161,08 | 161,83 | -2,73% | - |
| 27.03.2025 | 169,40 | 169,70 | 166,20 | 166,38 | -1,76% | - |
| 26.03.2025 | 169,45 | 172,35 | 168,75 | 169,35 | -0,10% | 138,00 |
| 25.03.2025 | 168,73 | 170,05 | 167,98 | 169,52 | 0,34% | 3,00 |
| 24.03.2025 | 165,45 | 169,30 | 165,30 | 168,95 | 2,56% | 139,00 |
| 21.03.2025 | 163,38 | 164,83 | 161,10 | 164,73 | 1,03% | 19,00 |
| 20.03.2025 | 162,93 | 164,90 | 161,95 | 163,05 | 0,34% | 1,00 |
| 19.03.2025 | 160,10 | 163,83 | 160,05 | 162,50 | 1,74% | 2,00 |
| 18.03.2025 | 160,25 | 161,63 | 158,20 | 159,73 | -0,47% | 23,00 |
| 17.03.2025 | 160,75 | 161,30 | 158,27 | 160,48 | -0,54% | 4,00 |
| 14.03.2025 | 157,88 | 161,68 | 156,95 | 161,35 | 2,82% | 42,00 |
| 13.03.2025 | 158,18 | 160,35 | 156,73 | 156,93 | -0,71% | 5,00 |
| 12.03.2025 | 157,10 | 159,80 | 154,77 | 158,05 | 0,86% | 40,00 |
| 11.03.2025 | 160,27 | 160,52 | 155,60 | 156,70 | -2,34% | 97,00 |
| 10.03.2025 | 164,35 | 164,65 | 159,18 | 160,45 | -2,64% | 21,00 |
| 07.03.2025 | 163,65 | 165,20 | 160,58 | 164,80 | 0,41% | 25,00 |
| 06.03.2025 | 165,00 | 165,05 | 160,15 | 164,13 | -0,52% | 40,00 |
| 05.03.2025 | 171,48 | 171,52 | 164,00 | 164,98 | -3,50% | 38,00 |
| 04.03.2025 | 180,33 | 180,38 | 170,45 | 170,95 | -5,00% | 37,00 |
| 03.03.2025 | 183,15 | 183,98 | 178,05 | 179,95 | -2,61% | 2,00 |
| 28.02.2025 | 182,23 | 184,77 | 181,35 | 184,77 | 1,62% | - |
| 27.02.2025 | 181,48 | 184,80 | 181,05 | 181,83 | 0,57% | - |
| 26.02.2025 | 182,05 | 184,50 | 179,90 | 180,80 | -0,21% | - |