208,382$
-0,99%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 208,21 | 211,56 | 206,85 | 210,46 | -2,56% | 2.391,00 |
| 05.03.2026 | 216,83 | 218,93 | 214,38 | 215,99 | -1,48% | 2.391,00 |
| 04.03.2026 | 220,03 | 220,03 | 217,65 | 219,24 | 0,12% | 764.246,00 |
| 03.03.2026 | 215,82 | 221,09 | 213,92 | 218,98 | -0,24% | 957.422,00 |
| 02.03.2026 | 211,99 | 220,74 | 211,99 | 219,50 | 1,16% | 1.138.576,00 |
| 27.02.2026 | 222,69 | 222,69 | 214,24 | 216,98 | -3,71% | 1.918.424,00 |
| 26.02.2026 | 223,50 | 227,10 | 223,07 | 225,35 | 1,27% | 1.309.869,00 |
| 25.02.2026 | 220,50 | 223,85 | 220,13 | 222,52 | 1,83% | 1.154.309,00 |
| 24.02.2026 | 221,30 | 222,21 | 218,04 | 218,52 | -1,62% | 1.236.350,00 |
| 23.02.2026 | 232,04 | 233,52 | 221,50 | 222,12 | -4,47% | 1.827.857,00 |
| 20.02.2026 | 229,08 | 232,90 | 226,75 | 232,52 | 1,49% | 963.912,00 |
| 19.02.2026 | 230,12 | 231,67 | 227,19 | 229,11 | -1,14% | 934.646,00 |
| 18.02.2026 | 228,94 | 232,09 | 228,60 | 231,75 | 1,48% | 913.144,00 |
| 17.02.2026 | 229,99 | 232,13 | 227,74 | 228,36 | -0,15% | 1.152.512,00 |
| 13.02.2026 | 229,44 | 232,52 | 226,57 | 228,71 | -1,16% | 1.520.774,00 |
| 12.02.2026 | 236,14 | 238,14 | 228,36 | 231,40 | -1,41% | 1.316.352,00 |
| 11.02.2026 | 237,64 | 239,00 | 232,98 | 234,72 | -0,63% | 1.524.228,00 |
| 10.02.2026 | 235,02 | 237,49 | 233,24 | 236,21 | -0,02% | 891.221,00 |
| 09.02.2026 | 236,79 | 238,55 | 233,34 | 236,25 | -0,74% | 1.150.767,00 |
| 06.02.2026 | 236,17 | 238,54 | 235,51 | 238,01 | 1,74% | 1.265.838,00 |
| 05.02.2026 | 231,72 | 234,52 | 230,23 | 233,94 | 0,72% | 1.676.769,00 |
| 04.02.2026 | 230,00 | 235,77 | 229,61 | 232,26 | 1,81% | 1.709.414,00 |
| 03.02.2026 | 225,45 | 229,68 | 224,97 | 228,12 | 1,14% | 1.758.026,00 |
| 02.02.2026 | 221,18 | 226,10 | 219,73 | 225,54 | 1,79% | 1.464.219,00 |
| 30.01.2026 | 220,05 | 222,83 | 219,50 | 221,57 | 0,06% | 1.516.137,00 |
| 29.01.2026 | 218,29 | 221,49 | 217,65 | 221,44 | 2,10% | 1.314.028,00 |
| 28.01.2026 | 216,72 | 217,90 | 215,37 | 216,89 | -0,28% | 1.262.683,00 |
| 27.01.2026 | 215,24 | 217,49 | 214,25 | 217,49 | 1,51% | 1.068.310,00 |
| 26.01.2026 | 213,82 | 216,25 | 213,36 | 214,25 | 0,20% | 1.409.117,00 |
| 23.01.2026 | 215,32 | 217,15 | 213,47 | 213,82 | -1,67% | 1.249.003,00 |
| 22.01.2026 | 219,50 | 222,18 | 216,44 | 217,46 | -0,78% | 1.356.645,00 |
| 21.01.2026 | 212,86 | 220,60 | 212,68 | 219,16 | 3,52% | 1.703.676,00 |
| 20.01.2026 | 210,36 | 213,88 | 209,61 | 211,71 | 0,62% | 1.185.649,00 |
| 19.01.2026 | 209,85 | 210,44 | 209,63 | 210,40 | -0,89% | - |
| 16.01.2026 | 212,50 | 215,71 | 205,50 | 212,28 | -0,14% | 1.848.752,00 |
| 15.01.2026 | 209,89 | 213,51 | 209,47 | 212,57 | 1,33% | 1.213.348,00 |
| 14.01.2026 | 208,18 | 211,00 | 207,44 | 209,79 | 0,30% | 937.103,00 |
| 13.01.2026 | 212,41 | 213,98 | 208,61 | 209,16 | -1,13% | 1.131.388,00 |
| 12.01.2026 | 209,78 | 211,86 | 209,07 | 211,55 | -0,06% | 1.138.081,00 |
| 09.01.2026 | 214,02 | 214,79 | 211,58 | 211,68 | -0,90% | 1.148.615,00 |
| 08.01.2026 | 209,16 | 215,49 | 208,74 | 213,61 | 1,94% | 1.370.138,00 |
| 07.01.2026 | 209,65 | 211,78 | 207,87 | 209,55 | -0,84% | 1.208.029,00 |
| 06.01.2026 | 208,63 | 211,99 | 208,01 | 211,33 | 0,90% | 922.561,00 |
| 05.01.2026 | 203,82 | 211,30 | 203,82 | 209,45 | 2,65% | 981.405,00 |
| 02.01.2026 | 200,75 | 204,92 | 199,62 | 204,04 | 1,27% | 965.126,00 |
| 31.12.2025 | 203,81 | 204,43 | 201,32 | 201,48 | -1,02% | 787.941,00 |
| 30.12.2025 | 205,12 | 205,50 | 203,34 | 203,55 | -0,55% | 489.620,00 |
| 29.12.2025 | 207,32 | 207,51 | 204,15 | 204,68 | -1,25% | 625.864,00 |
| 26.12.2025 | 207,19 | 207,85 | 205,83 | 207,28 | 0,02% | 372.644,00 |
| 24.12.2025 | 207,00 | 208,20 | 205,25 | 207,24 | 0,40% | 247.740,00 |
| 23.12.2025 | 207,87 | 208,26 | 205,87 | 206,42 | -0,19% | 703.579,00 |
| 22.12.2025 | 205,68 | 207,68 | 205,29 | 206,82 | 0,49% | 782.079,00 |
| 19.12.2025 | 203,87 | 206,80 | 203,81 | 205,82 | 1,06% | 2.800.878,00 |
| 18.12.2025 | 206,52 | 208,09 | 202,73 | 203,66 | -1,19% | 1.221.387,00 |
| 17.12.2025 | 205,02 | 207,34 | 204,86 | 206,12 | 0,99% | 1.048.146,00 |
| 16.12.2025 | 204,77 | 205,93 | 203,07 | 204,09 | -0,30% | 1.094.772,00 |
| 15.12.2025 | 205,01 | 206,56 | 203,99 | 204,71 | 0,43% | 998.306,00 |
| 12.12.2025 | 205,90 | 206,56 | 202,58 | 203,84 | -0,93% | 903.856,00 |
| 11.12.2025 | 203,68 | 207,29 | 203,68 | 205,75 | 0,56% | 990.200,00 |
| 10.12.2025 | 197,15 | 205,72 | 196,55 | 204,60 | 3,51% | 1.274.732,00 |
| 09.12.2025 | 196,13 | 198,62 | 196,08 | 197,66 | 0,90% | 743.015,00 |
| 08.12.2025 | 196,07 | 196,49 | 193,93 | 195,90 | 0,40% | 648.613,00 |
| 05.12.2025 | 195,00 | 196,48 | 194,40 | 195,11 | -0,24% | 699.840,00 |
| 04.12.2025 | 194,97 | 197,12 | 194,97 | 195,57 | -0,03% | 594.885,00 |
| 03.12.2025 | 189,47 | 195,71 | 189,47 | 195,63 | 2,43% | 709.363,00 |
| 02.12.2025 | 190,73 | 192,28 | 190,21 | 190,98 | 0,40% | 811.976,00 |
| 01.12.2025 | 187,81 | 191,51 | 187,81 | 190,22 | 0,00% | 984.084,00 |
| 28.11.2025 | 189,97 | 191,33 | 189,76 | 190,22 | -0,01% | 418.147,00 |
| 26.11.2025 | 190,87 | 192,33 | 190,17 | 190,24 | -0,70% | 649.854,00 |
| 25.11.2025 | 188,64 | 192,60 | 188,55 | 191,58 | 2,13% | 826.456,00 |
| 24.11.2025 | 187,19 | 188,89 | 185,84 | 187,58 | -0,54% | 1.123.149,00 |
| 21.11.2025 | 183,27 | 190,47 | 183,27 | 188,60 | 3,20% | 1.151.477,00 |
| 20.11.2025 | 185,56 | 186,33 | 181,56 | 182,75 | 0,07% | 819.118,00 |
| 19.11.2025 | 182,50 | 183,39 | 180,49 | 182,63 | 0,29% | 583.214,00 |
| 18.11.2025 | 180,14 | 183,24 | 179,75 | 182,10 | 0,57% | 778.920,00 |
| 17.11.2025 | 186,22 | 186,52 | 180,34 | 181,06 | -3,16% | 857.931,00 |
| 14.11.2025 | 185,45 | 187,79 | 184,28 | 186,96 | 0,31% | 862.279,00 |
| 13.11.2025 | 187,84 | 188,65 | 185,90 | 186,38 | -0,94% | 856.393,00 |
| 12.11.2025 | 186,97 | 191,08 | 186,80 | 188,15 | 0,74% | 879.855,00 |
| 11.11.2025 | 188,30 | 189,05 | 185,91 | 186,76 | -0,79% | 743.236,00 |
| 10.11.2025 | 185,68 | 188,38 | 184,67 | 188,25 | 1,29% | 1.130.602,00 |
| 07.11.2025 | 183,01 | 185,89 | 182,43 | 185,86 | 1,40% | 764.970,00 |
| 06.11.2025 | 184,01 | 184,89 | 181,77 | 183,30 | -0,03% | 876.927,00 |
| 05.11.2025 | 180,60 | 184,54 | 180,07 | 183,35 | 1,35% | 829.351,00 |
| 04.11.2025 | 182,00 | 182,01 | 180,34 | 180,90 | -1,00% | 1.037.536,00 |
| 03.11.2025 | 182,25 | 183,11 | 180,65 | 182,73 | -0,62% | 1.191.907,00 |
| 31.10.2025 | 181,26 | 184,36 | 180,23 | 183,87 | 0,59% | 873.546,00 |
| 30.10.2025 | 181,30 | 186,39 | 181,30 | 182,80 | 0,81% | 1.187.617,00 |
| 29.10.2025 | 179,58 | 183,67 | 179,32 | 181,34 | -0,04% | 1.424.932,00 |
| 28.10.2025 | 181,79 | 182,63 | 180,79 | 181,41 | -0,83% | 1.314.625,00 |
| 27.10.2025 | 186,10 | 186,10 | 181,47 | 182,92 | -1,25% | 1.186.104,00 |
| 24.10.2025 | 182,92 | 186,18 | 182,65 | 185,23 | 2,24% | 1.035.551,00 |
| 23.10.2025 | 182,19 | 182,98 | 181,16 | 181,18 | -0,52% | - |
| 22.10.2025 | 182,03 | 183,36 | 180,91 | 182,12 | 0,23% | 1.224.414,00 |
| 21.10.2025 | 181,42 | 182,90 | 181,03 | 181,70 | -0,20% | 1.932.620,00 |
| 20.10.2025 | 181,65 | 183,97 | 180,93 | 182,07 | 0,77% | 1.684.688,00 |
| 17.10.2025 | 180,91 | 180,97 | 176,29 | 180,68 | 1,15% | - |
| 16.10.2025 | 185,07 | 187,53 | 174,76 | 178,63 | -3,46% | 3.177.928,00 |
| 15.10.2025 | 187,91 | 188,18 | 183,91 | 185,03 | -1,07% | 1.873.619,00 |
| 14.10.2025 | 182,30 | 188,69 | 181,77 | 187,04 | 2,38% | 1.186.997,00 |