187,966$
0,50%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 182,30 | 188,69 | 181,77 | 187,04 | 2,38% | 1.186.997,00 |
| 13.10.2025 | 182,72 | 183,46 | 181,41 | 182,70 | 1,03% | 1.015.350,00 |
| 10.10.2025 | 188,80 | 189,31 | 180,61 | 180,84 | -3,83% | 1.162.901,00 |
| 09.10.2025 | 188,07 | 189,82 | 186,68 | 188,04 | -0,02% | 608.857,00 |
| 08.10.2025 | 189,66 | 190,61 | 187,92 | 188,07 | -0,80% | 790.810,00 |
| 07.10.2025 | 190,86 | 191,64 | 189,23 | 189,58 | -0,22% | 1.043.204,00 |
| 06.10.2025 | 197,22 | 198,87 | 189,91 | 190,00 | -2,61% | 1.499.843,00 |
| 03.10.2025 | 195,47 | 196,48 | 194,40 | 195,10 | -0,27% | - |
| 02.10.2025 | 195,23 | 196,08 | 194,16 | 195,63 | 0,17% | 806.660,00 |
| 01.10.2025 | 195,69 | 197,82 | 194,83 | 195,29 | -1,18% | 918.026,00 |
| 30.09.2025 | 197,31 | 199,72 | 194,76 | 197,62 | -0,34% | 847.725,00 |
| 29.09.2025 | 199,97 | 200,42 | 196,15 | 198,30 | -0,92% | 1.175.906,00 |
| 26.09.2025 | 200,53 | 201,64 | 199,15 | 200,14 | 0,68% | 670.885,00 |
| 25.09.2025 | 199,97 | 199,97 | 197,89 | 198,79 | -0,33% | 931.656,00 |
| 24.09.2025 | 200,63 | 202,35 | 198,53 | 199,44 | -0,59% | 847.011,00 |
| 23.09.2025 | 199,25 | 203,00 | 197,21 | 200,63 | 0,87% | 1.509.933,00 |
| 22.09.2025 | 200,35 | 201,82 | 198,14 | 198,90 | -1,54% | 1.012.467,00 |
| 19.09.2025 | 200,17 | 202,57 | 198,88 | 202,02 | 0,79% | 3.604.921,00 |
| 18.09.2025 | 198,40 | 200,99 | 197,74 | 200,43 | 0,92% | 984.510,00 |
| 17.09.2025 | 195,19 | 201,11 | 195,19 | 198,60 | 1,70% | 1.020.262,00 |
| 16.09.2025 | 196,71 | 196,96 | 192,67 | 195,28 | -0,66% | 805.798,00 |
| 15.09.2025 | 198,88 | 199,69 | 196,22 | 196,57 | -1,12% | 782.305,00 |
| 12.09.2025 | 198,10 | 199,84 | 197,01 | 198,80 | 0,49% | 696.754,00 |
| 11.09.2025 | 197,98 | 198,92 | 196,01 | 197,83 | -0,17% | 904.864,00 |
| 10.09.2025 | 200,65 | 200,82 | 197,42 | 198,17 | -0,82% | 927.265,00 |
| 09.09.2025 | 199,18 | 201,63 | 199,15 | 199,80 | 0,29% | 628.815,00 |
| 08.09.2025 | 199,35 | 199,66 | 196,35 | 199,22 | -0,18% | 687.174,00 |
| 05.09.2025 | 202,80 | 203,96 | 198,92 | 199,57 | -1,38% | 977.422,00 |
| 04.09.2025 | 199,50 | 202,83 | 198,74 | 202,36 | 1,91% | 916.662,00 |
| 03.09.2025 | 199,04 | 200,83 | 197,25 | 198,57 | -0,21% | 954.154,00 |
| 02.09.2025 | 197,94 | 198,98 | 195,61 | 198,98 | -1,33% | 1.044.104,00 |
| 29.08.2025 | 200,66 | 202,80 | 200,15 | 201,66 | 0,43% | 748.468,00 |
| 28.08.2025 | 202,35 | 203,12 | 199,72 | 200,80 | -0,60% | 848.671,00 |
| 27.08.2025 | 200,00 | 203,19 | 199,91 | 202,02 | 0,93% | 884.692,00 |
| 26.08.2025 | 197,82 | 200,56 | 197,21 | 200,15 | 1,14% | 878.030,00 |
| 25.08.2025 | 198,12 | 199,72 | 197,84 | 197,89 | -0,93% | 645.732,00 |
| 22.08.2025 | 193,79 | 200,16 | 193,31 | 199,74 | 3,80% | 1.111.466,00 |
| 21.08.2025 | 192,07 | 192,60 | 190,77 | 192,43 | -0,39% | 904.547,00 |
| 20.08.2025 | 191,27 | 193,91 | 190,93 | 193,18 | 1,48% | 990.113,00 |
| 19.08.2025 | 190,39 | 192,61 | 190,24 | 190,36 | -0,16% | 640.236,00 |
| 18.08.2025 | 189,91 | 190,74 | 188,67 | 190,67 | 0,32% | 729.792,00 |
| 15.08.2025 | 194,07 | 194,07 | 190,00 | 190,07 | -2,00% | 741.904,00 |
| 14.08.2025 | 192,35 | 194,17 | 191,00 | 193,95 | 0,38% | 761.128,00 |
| 13.08.2025 | 192,08 | 193,50 | 190,85 | 193,21 | 1,11% | 1.031.894,00 |
| 12.08.2025 | 187,60 | 191,25 | 187,33 | 191,08 | 2,45% | 934.982,00 |
| 11.08.2025 | 187,84 | 188,43 | 185,58 | 186,51 | -0,35% | 942.878,00 |
| 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 |