193,456$
-2,02%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 198,37 | 198,39 | 192,38 | 193,53 | -1,99% | 1.753.093,00 |
| 20.02.2025 | 199,01 | 199,89 | 195,43 | 197,45 | -0,89% | 1.240.128,00 |
| 19.02.2025 | 199,26 | 199,84 | 197,95 | 199,23 | -0,69% | 717.418,00 |
| 18.02.2025 | 198,91 | 201,33 | 198,00 | 200,61 | 0,64% | 1.036.116,00 |
| 17.02.2025 | 199,30 | 199,34 | 199,04 | 199,33 | 0,26% | - |
| 14.02.2025 | 198,00 | 199,81 | 197,60 | 198,82 | 0,85% | 1.197.277,00 |
| 13.02.2025 | 197,31 | 198,11 | 196,29 | 197,14 | -0,23% | 803.772,00 |
| 12.02.2025 | 197,15 | 198,07 | 196,51 | 197,59 | -0,81% | 700.760,00 |
| 11.02.2025 | 196,29 | 199,48 | 196,29 | 199,21 | 0,85% | 637.428,00 |
| 10.02.2025 | 200,09 | 200,39 | 197,26 | 197,53 | -1,42% | 608.124,00 |
| 07.02.2025 | 202,08 | 202,08 | 198,58 | 200,38 | -0,78% | 906.334,00 |
| 06.02.2025 | 200,05 | 202,32 | 198,80 | 201,95 | 1,61% | 966.558,00 |
| 05.02.2025 | 198,55 | 199,65 | 196,88 | 198,75 | 0,42% | 794.555,00 |
| 04.02.2025 | 195,51 | 199,52 | 195,34 | 197,91 | 1,04% | 835.538,00 |
| 03.02.2025 | 196,55 | 197,58 | 193,77 | 195,87 | -2,67% | 1.263.455,00 |
| 31.01.2025 | 201,62 | 202,88 | 200,27 | 201,24 | -0,37% | 1.691.502,00 |
| 30.01.2025 | 202,40 | 203,32 | 200,10 | 201,98 | 0,81% | 867.905,00 |
| 29.01.2025 | 199,71 | 202,77 | 199,06 | 200,36 | 0,27% | 1.082.618,00 |
| 28.01.2025 | 199,75 | 202,14 | 198,33 | 199,82 | -0,61% | 1.353.479,00 |
| 27.01.2025 | 199,92 | 202,20 | 199,08 | 201,04 | 1,05% | 1.239.860,00 |
| 24.01.2025 | 195,47 | 200,33 | 195,47 | 198,95 | 1,00% | 971.582,00 |
| 23.01.2025 | 196,66 | 198,25 | 196,16 | 196,98 | 0,71% | 1.539.333,00 |
| 22.01.2025 | 197,70 | 197,79 | 194,37 | 195,60 | -1,34% | 1.295.187,00 |
| 21.01.2025 | 197,15 | 199,72 | 196,47 | 198,26 | 0,76% | 1.325.872,00 |
| 17.01.2025 | 196,13 | 197,14 | 194,40 | 196,76 | 0,34% | 2.029.636,00 |
| 16.01.2025 | 195,71 | 198,54 | 193,10 | 196,10 | -2,37% | 2.392.890,00 |
| 15.01.2025 | 199,98 | 201,38 | 196,85 | 200,87 | 3,00% | 2.139.059,00 |
| 14.01.2025 | 192,42 | 195,90 | 192,04 | 195,02 | 2,02% | 1.516.842,00 |
| 13.01.2025 | 186,89 | 191,57 | 186,41 | 191,15 | 1,81% | 1.374.041,00 |
| 10.01.2025 | 190,42 | 190,50 | 185,72 | 187,75 | -1,77% | 1.445.466,00 |
| 08.01.2025 | 191,52 | 192,30 | 189,61 | 191,14 | -0,47% | 1.101.007,00 |
| 07.01.2025 | 195,84 | 195,97 | 191,13 | 192,04 | -0,63% | 920.701,00 |
| 06.01.2025 | 192,58 | 196,11 | 191,71 | 193,25 | 0,89% | 1.034.008,00 |
| 03.01.2025 | 189,38 | 191,81 | 186,68 | 191,54 | 1,49% | 1.007.478,00 |
| 02.01.2025 | 189,17 | 190,90 | 187,72 | 188,72 | 0,38% | 1.292.384,00 |
| 31.12.2024 | 189,01 | 190,50 | 187,32 | 188,01 | -0,29% | 817.610,00 |
| 30.12.2024 | 187,69 | 189,59 | 186,66 | 188,56 | -0,35% | 554.436,00 |
| 27.12.2024 | 189,63 | 191,68 | 187,80 | 189,23 | -0,94% | 506.756,00 |
| 26.12.2024 | 190,12 | 191,32 | 189,04 | 191,03 | 0,06% | 423.735,00 |
| 24.12.2024 | 189,39 | 191,00 | 188,63 | 190,91 | 0,96% | 293.501,00 |
| 23.12.2024 | 187,69 | 190,75 | 187,37 | 189,10 | -0,20% | 1.047.198,00 |
| 20.12.2024 | 184,68 | 190,32 | 184,22 | 189,48 | 2,19% | 3.379.520,00 |
| 19.12.2024 | 190,43 | 191,49 | 184,86 | 185,42 | -0,39% | 1.528.661,00 |
| 18.12.2024 | 197,28 | 197,73 | 185,79 | 186,15 | -5,10% | 1.876.795,00 |
| 17.12.2024 | 198,21 | 199,06 | 194,59 | 196,15 | -1,79% | 1.404.221,00 |
| 16.12.2024 | 199,65 | 200,40 | 197,91 | 199,72 | 0,22% | 1.435.745,00 |
| 13.12.2024 | 200,53 | 200,99 | 197,28 | 199,29 | -0,33% | 1.654.907,00 |
| 12.12.2024 | 202,28 | 203,20 | 199,13 | 199,95 | -1,00% | 1.714.848,00 |
| 11.12.2024 | 207,50 | 208,45 | 201,69 | 201,97 | -2,43% | 1.967.937,00 |
| 10.12.2024 | 209,61 | 210,66 | 206,38 | 206,99 | 0,13% | 948.546,00 |
| 09.12.2024 | 211,23 | 211,23 | 206,48 | 206,73 | -2,14% | 1.192.620,00 |
| 06.12.2024 | 212,83 | 214,48 | 210,34 | 211,26 | -0,55% | 789.697,00 |
| 05.12.2024 | 213,31 | 215,05 | 212,05 | 212,42 | 0,25% | 881.816,00 |
| 04.12.2024 | 213,15 | 214,59 | 210,07 | 211,88 | -1,14% | 1.093.007,00 |
| 03.12.2024 | 215,61 | 216,95 | 213,74 | 214,33 | -0,63% | 599.147,00 |
| 02.12.2024 | 219,85 | 219,85 | 214,73 | 215,69 | -1,95% | 903.239,00 |
| 29.11.2024 | 222,10 | 222,75 | 218,91 | 219,99 | -0,37% | 542.441,00 |
| 27.11.2024 | 222,16 | 224,23 | 220,65 | 220,80 | 0,02% | 580.794,00 |
| 26.11.2024 | 220,48 | 221,59 | 219,11 | 220,75 | -0,54% | 778.455,00 |
| 25.11.2024 | 221,47 | 225,70 | 221,47 | 221,95 | 0,38% | 1.482.767,00 |
| 22.11.2024 | 216,25 | 221,52 | 216,22 | 221,12 | 2,08% | 951.376,00 |
| 21.11.2024 | 213,17 | 218,92 | 212,98 | 216,62 | 1,45% | 751.858,00 |
| 20.11.2024 | 213,81 | 214,75 | 211,40 | 213,52 | -0,09% | 651.016,00 |
| 19.11.2024 | 211,71 | 214,69 | 211,21 | 213,71 | -0,52% | 558.624,00 |
| 18.11.2024 | 214,16 | 215,67 | 213,71 | 214,82 | 0,04% | 745.783,00 |
| 15.11.2024 | 213,81 | 216,19 | 212,57 | 214,74 | 0,69% | 849.133,00 |
| 14.11.2024 | 212,67 | 213,96 | 211,56 | 213,27 | 0,63% | 919.178,00 |
| 13.11.2024 | 214,10 | 216,60 | 211,81 | 211,93 | -0,61% | 708.128,00 |
| 12.11.2024 | 214,00 | 215,80 | 212,88 | 213,23 | -0,66% | 1.063.213,00 |
| 11.11.2024 | 213,02 | 216,82 | 213,00 | 214,64 | 2,50% | 1.219.089,00 |
| 08.11.2024 | 208,96 | 211,52 | 207,39 | 209,41 | 0,62% | 939.939,00 |
| 07.11.2024 | 211,44 | 212,90 | 206,62 | 208,11 | -3,90% | 1.518.003,00 |
| 06.11.2024 | 206,53 | 216,84 | 205,77 | 216,56 | 12,13% | 3.082.259,00 |
| 05.11.2024 | 191,72 | 194,54 | 190,90 | 193,14 | 1,30% | 1.208.760,00 |
| 04.11.2024 | 192,41 | 192,51 | 189,25 | 190,67 | -0,82% | 736.333,00 |
| 01.11.2024 | 195,58 | 196,71 | 191,89 | 192,25 | -1,25% | 924.880,00 |
| 31.10.2024 | 196,93 | 197,89 | 194,13 | 194,68 | -1,46% | 1.083.152,00 |
| 30.10.2024 | 195,75 | 199,50 | 195,52 | 197,56 | 0,94% | 863.347,00 |
| 29.10.2024 | 197,27 | 198,35 | 195,57 | 195,72 | -0,77% | 833.054,00 |
| 28.10.2024 | 193,97 | 197,77 | 193,04 | 197,23 | 2,42% | 1.009.158,00 |
| 25.10.2024 | 195,90 | 196,40 | 191,80 | 192,57 | -0,99% | 1.086.483,00 |
| 24.10.2024 | 194,52 | 195,95 | 192,89 | 194,50 | 0,34% | 1.233.898,00 |
| 23.10.2024 | 193,33 | 195,13 | 191,70 | 193,85 | -0,11% | 1.120.764,00 |
| 22.10.2024 | 194,36 | 195,56 | 192,72 | 194,07 | 0,23% | 1.093.522,00 |
| 21.10.2024 | 197,00 | 197,77 | 192,93 | 193,63 | -1,98% | 1.072.258,00 |
| 18.10.2024 | 200,32 | 200,32 | 196,22 | 197,55 | -0,66% | 1.632.530,00 |
| 17.10.2024 | 198,18 | 200,94 | 193,40 | 198,87 | 5,03% | 3.219.825,00 |
| 16.10.2024 | 186,53 | 190,41 | 186,25 | 189,35 | 1,87% | 1.557.750,00 |
| 15.10.2024 | 187,08 | 190,23 | 185,28 | 185,88 | 0,17% | 1.814.334,00 |
| 14.10.2024 | 185,19 | 186,91 | 182,91 | 185,56 | 0,20% | 980.439,00 |
| 11.10.2024 | 179,85 | 185,98 | 179,85 | 185,19 | 3,41% | 1.154.921,00 |
| 10.10.2024 | 179,17 | 179,54 | 177,58 | 179,08 | -0,04% | 827.125,00 |
| 09.10.2024 | 177,46 | 180,54 | 177,16 | 179,15 | 0,92% | 661.534,00 |
| 08.10.2024 | 178,44 | 179,19 | 176,99 | 177,52 | -0,17% | 849.659,00 |
| 07.10.2024 | 177,86 | 178,53 | 176,67 | 177,83 | -0,51% | 838.428,00 |
| 04.10.2024 | 176,62 | 178,97 | 176,16 | 178,74 | 3,71% | 1.105.237,00 |
| 03.10.2024 | 172,25 | 172,82 | 170,10 | 172,34 | -0,51% | 825.543,00 |
| 02.10.2024 | 173,36 | 175,88 | 172,12 | 173,22 | 0,29% | 1.113.378,00 |
| 01.10.2024 | 176,67 | 177,26 | 171,74 | 172,72 | -3,03% | 1.041.332,00 |
| 30.09.2024 | 175,02 | 178,33 | 174,77 | 178,12 | 1,54% | 806.467,00 |