187,100$
1,83%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 185,18 | 187,77 | 183,01 | 187,17 | 1,87% | 811.016,00 |
| 07.08.2025 | 186,97 | 187,18 | 183,13 | 183,74 | -0,95% | 852.745,00 |
| 06.08.2025 | 188,25 | 188,36 | 185,46 | 185,50 | -1,35% | 755.770,00 |
| 05.08.2025 | 188,48 | 189,20 | 184,95 | 188,04 | -0,13% | 1.039.166,00 |
| 04.08.2025 | 185,89 | 188,64 | 185,19 | 188,29 | 1,78% | 852.847,00 |
| 01.08.2025 | 185,52 | 185,95 | 182,63 | 184,99 | -1,97% | 1.282.129,00 |
| 31.07.2025 | 191,64 | 191,64 | 188,41 | 188,70 | -1,49% | 861.720,00 |
| 30.07.2025 | 194,17 | 195,11 | 190,68 | 191,55 | -1,44% | 731.603,00 |
| 29.07.2025 | 195,04 | 196,08 | 193,57 | 194,34 | 0,10% | 590.852,00 |
| 28.07.2025 | 193,78 | 194,29 | 192,54 | 194,15 | 0,20% | 1.140.343,00 |
| 25.07.2025 | 192,68 | 194,06 | 190,17 | 193,77 | 0,05% | 779.365,00 |
| 24.07.2025 | 195,70 | 196,72 | 193,63 | 193,67 | -1,09% | 814.862,00 |
| 23.07.2025 | 197,37 | 197,37 | 194,01 | 195,81 | -0,49% | 1.055.435,00 |
| 22.07.2025 | 195,94 | 198,31 | 195,67 | 196,78 | 0,76% | 1.453.929,00 |
| 21.07.2025 | 196,62 | 198,15 | 195,18 | 195,29 | -0,46% | 795.023,00 |
| 18.07.2025 | 196,00 | 196,55 | 194,43 | 196,19 | 0,30% | 1.191.662,00 |
| 17.07.2025 | 192,68 | 195,85 | 190,22 | 195,60 | 1,60% | 1.751.633,00 |
| 16.07.2025 | 199,09 | 200,13 | 191,42 | 192,52 | -2,41% | 2.700.384,00 |
| 15.07.2025 | 201,99 | 202,11 | 196,74 | 197,28 | -2,84% | 1.736.997,00 |
| 14.07.2025 | 202,02 | 203,29 | 201,17 | 203,05 | 0,56% | 1.307.655,00 |
| 11.07.2025 | 202,72 | 203,27 | 201,09 | 201,91 | -1,05% | 1.004.401,00 |
| 10.07.2025 | 200,17 | 204,32 | 199,96 | 204,05 | 1,83% | 1.183.719,00 |
| 09.07.2025 | 201,67 | 202,15 | 198,90 | 200,38 | -0,21% | 1.033.704,00 |
| 08.07.2025 | 201,33 | 202,22 | 199,71 | 200,80 | 0,06% | 801.814,00 |
| 07.07.2025 | 202,60 | 203,75 | 199,56 | 200,67 | -0,94% | 742.169,00 |
| 03.07.2025 | 201,27 | 203,58 | 201,12 | 202,58 | 1,26% | 838.320,00 |
| 02.07.2025 | 198,59 | 200,25 | 196,87 | 200,06 | 1,30% | 1.434.047,00 |
| 01.07.2025 | 193,08 | 198,87 | 193,08 | 197,50 | 1,81% | 1.163.223,00 |
| 30.06.2025 | 194,95 | 196,26 | 193,35 | 193,99 | 0,11% | 1.411.916,00 |
| 27.06.2025 | 193,74 | 194,74 | 192,91 | 193,78 | 0,15% | 1.351.607,00 |
| 26.06.2025 | 191,63 | 193,70 | 191,63 | 193,49 | 1,18% | 975.171,00 |
| 25.06.2025 | 189,81 | 191,31 | 188,64 | 191,23 | 0,58% | 1.065.392,00 |
| 24.06.2025 | 191,44 | 193,21 | 189,94 | 190,12 | 0,37% | 1.073.281,00 |
| 23.06.2025 | 184,14 | 189,70 | 184,14 | 189,41 | 2,35% | 1.377.004,00 |
| 20.06.2025 | 183,45 | 185,36 | 182,33 | 185,06 | 1,85% | 3.680.805,00 |
| 18.06.2025 | 178,40 | 182,47 | 178,40 | 181,70 | 1,89% | 1.349.970,00 |
| 17.06.2025 | 178,74 | 180,37 | 177,40 | 178,33 | -1,07% | 1.109.419,00 |
| 16.06.2025 | 179,47 | 181,36 | 178,46 | 180,25 | 1,25% | 992.108,00 |
| 13.06.2025 | 182,47 | 182,59 | 177,53 | 178,03 | -3,24% | 1.301.597,00 |
| 12.06.2025 | 183,51 | 183,99 | 181,64 | 183,99 | -0,29% | 781.182,00 |
| 11.06.2025 | 186,38 | 187,33 | 184,07 | 184,53 | -0,66% | 1.041.005,00 |
| 10.06.2025 | 184,10 | 186,73 | 183,93 | 185,76 | 0,80% | 853.795,00 |
| 09.06.2025 | 184,73 | 185,59 | 183,81 | 184,29 | 0,08% | 979.022,00 |
| 06.06.2025 | 182,12 | 184,39 | 182,12 | 184,14 | 2,35% | 958.528,00 |
| 05.06.2025 | 180,12 | 180,87 | 178,34 | 179,91 | 0,02% | 852.135,00 |
| 04.06.2025 | 182,22 | 183,63 | 179,82 | 179,87 | -1,50% | 954.043,00 |
| 03.06.2025 | 179,33 | 183,03 | 178,93 | 182,61 | 1,43% | 1.060.712,00 |
| 02.06.2025 | 181,17 | 181,17 | 177,81 | 180,04 | -1,42% | 1.280.835,00 |
| 30.05.2025 | 183,25 | 183,31 | 181,02 | 182,64 | -0,17% | 1.944.983,00 |
| 29.05.2025 | 182,65 | 183,16 | 181,46 | 182,96 | 0,84% | 1.189.218,00 |
| 28.05.2025 | 184,43 | 185,06 | 181,34 | 181,44 | -1,46% | 1.010.063,00 |
| 27.05.2025 | 181,71 | 184,23 | 180,02 | 184,13 | 2,61% | 1.114.013,00 |
| 23.05.2025 | 178,38 | 180,27 | 177,11 | 179,44 | -0,65% | 1.262.206,00 |
| 22.05.2025 | 179,59 | 181,96 | 179,00 | 180,61 | 0,37% | 976.935,00 |
| 21.05.2025 | 184,49 | 184,77 | 179,89 | 179,95 | -3,12% | 1.279.990,00 |
| 20.05.2025 | 187,52 | 187,52 | 185,11 | 185,74 | -0,85% | 710.668,00 |
| 19.05.2025 | 186,13 | 188,15 | 185,01 | 187,34 | -0,21% | 956.999,00 |
| 16.05.2025 | 186,49 | 188,40 | 185,91 | 187,73 | 0,40% | 1.114.824,00 |
| 15.05.2025 | 184,66 | 187,39 | 184,66 | 186,98 | 0,85% | 762.671,00 |
| 14.05.2025 | 185,86 | 186,27 | 184,76 | 185,41 | -0,58% | 1.125.838,00 |
| 13.05.2025 | 185,44 | 187,46 | 184,43 | 186,50 | 0,97% | 1.030.773,00 |
| 12.05.2025 | 184,42 | 187,87 | 184,42 | 184,70 | 4,26% | 1.452.208,00 |
| 09.05.2025 | 177,71 | 178,27 | 176,80 | 177,15 | -0,23% | 872.893,00 |
| 08.05.2025 | 175,12 | 179,25 | 175,09 | 177,56 | 2,18% | 1.261.885,00 |
| 07.05.2025 | 173,82 | 175,46 | 172,95 | 173,78 | 0,71% | 1.420.532,00 |
| 06.05.2025 | 173,56 | 175,15 | 172,33 | 172,55 | -1,64% | 1.100.961,00 |
| 05.05.2025 | 173,25 | 177,31 | 172,52 | 175,43 | 0,07% | 1.004.407,00 |
| 02.05.2025 | 173,56 | 175,97 | 172,88 | 175,31 | 2,60% | 854.223,00 |
| 01.05.2025 | 169,15 | 172,35 | 167,35 | 170,86 | 0,65% | 844.643,00 |
| 30.04.2025 | 166,55 | 170,16 | 165,34 | 169,76 | -0,09% | 1.067.591,00 |
| 29.04.2025 | 167,76 | 170,52 | 167,13 | 169,91 | 0,71% | 722.579,00 |
| 28.04.2025 | 167,73 | 169,29 | 167,32 | 168,72 | 0,79% | 884.497,00 |
| 25.04.2025 | 167,63 | 168,71 | 166,25 | 167,39 | -1,05% | 829.182,00 |
| 24.04.2025 | 166,62 | 169,83 | 164,13 | 169,16 | 2,31% | 1.022.001,00 |
| 23.04.2025 | 166,10 | 170,97 | 164,43 | 165,34 | 2,06% | 1.217.332,00 |
| 22.04.2025 | 160,04 | 162,41 | 158,53 | 162,00 | 3,34% | 1.412.339,00 |
| 21.04.2025 | 158,80 | 159,54 | 154,98 | 156,77 | -2,16% | 1.816.922,00 |
| 17.04.2025 | 160,03 | 162,44 | 159,40 | 160,23 | 0,84% | 1.105.326,00 |
| 16.04.2025 | 159,09 | 162,07 | 157,54 | 158,90 | -0,43% | 1.547.430,00 |
| 15.04.2025 | 159,50 | 165,00 | 158,52 | 159,59 | 0,69% | 1.400.787,00 |
| 14.04.2025 | 157,00 | 161,99 | 154,00 | 158,50 | 0,35% | 1.841.655,00 |
| 11.04.2025 | 155,39 | 159,02 | 153,71 | 157,95 | 0,06% | 1.548.671,00 |
| 10.04.2025 | 164,15 | 164,60 | 153,50 | 157,85 | -6,08% | 1.695.916,00 |
| 09.04.2025 | 154,27 | 169,94 | 152,66 | 168,06 | 7,33% | 1.751.929,00 |
| 08.04.2025 | 162,82 | 165,20 | 153,71 | 156,58 | -0,68% | 1.232.999,00 |
| 07.04.2025 | 153,04 | 165,50 | 150,75 | 157,65 | 0,40% | 2.079.234,00 |
| 04.04.2025 | 158,32 | 158,83 | 152,26 | 157,02 | -3,88% | 2.483.366,00 |
| 03.04.2025 | 170,89 | 171,38 | 163,23 | 163,36 | -9,10% | 2.143.532,00 |
| 02.04.2025 | 174,86 | 180,01 | 174,59 | 179,71 | 1,89% | 822.568,00 |
| 01.04.2025 | 177,44 | 178,34 | 174,22 | 176,37 | -1,33% | 1.039.683,00 |
| 31.03.2025 | 173,59 | 179,46 | 173,13 | 178,75 | 1,98% | 1.286.909,00 |
| 28.03.2025 | 178,47 | 180,04 | 174,32 | 175,28 | -2,44% | 1.084.945,00 |
| 27.03.2025 | 181,87 | 182,73 | 179,38 | 179,67 | -1,39% | 709.294,00 |
| 26.03.2025 | 184,23 | 185,66 | 181,44 | 182,20 | -0,43% | 787.379,00 |
| 25.03.2025 | 182,38 | 183,80 | 181,60 | 182,99 | 0,35% | 708.935,00 |
| 24.03.2025 | 180,03 | 182,85 | 179,32 | 182,36 | 2,31% | 924.234,00 |
| 21.03.2025 | 175,78 | 178,37 | 174,67 | 178,25 | 0,76% | 8.883.500,00 |
| 20.03.2025 | 175,50 | 178,66 | 174,67 | 176,91 | -0,08% | 1.058.197,00 |
| 19.03.2025 | 174,60 | 178,69 | 174,21 | 177,06 | 1,28% | 880.281,00 |
| 18.03.2025 | 175,38 | 176,33 | 173,11 | 174,83 | -0,34% | 1.288.770,00 |