219,847$
-0,16%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 220,62 | 221,09 | 217,90 | 219,78 | -0,19% | 600.442,00 |
| 11.11.2026 | 220,19 | 221,16 | 219,08 | 220,19 | -0,19% | 569.051,00 |
| 10.11.2026 | 223,15 | 223,96 | 220,11 | 220,61 | -0,95% | 853.974,00 |
| 09.11.2026 | 220,95 | 225,14 | 219,99 | 222,73 | 2,29% | 794.027,00 |
| 06.11.2026 | 217,28 | 220,44 | 217,28 | 217,75 | -0,92% | 859.225,00 |
| 05.11.2026 | 228,40 | 229,97 | 218,66 | 219,78 | -2,16% | 1.290.377,00 |
| 04.11.2026 | 227,72 | 229,69 | 221,79 | 224,64 | 1,16% | 937.878,00 |
| 03.11.2026 | 223,48 | 224,79 | 221,47 | 222,07 | -1,05% | 693.365,00 |
| 02.11.2026 | 222,92 | 225,19 | 221,64 | 224,43 | 1,68% | 741.029,00 |
| 30.10.2026 | 223,86 | 224,31 | 219,12 | 220,72 | -1,50% | 765.329,00 |
| 29.10.2026 | 223,92 | 225,02 | 222,33 | 224,07 | 1,76% | 670.807,00 |
| 28.10.2026 | 221,75 | 222,19 | 219,16 | 220,20 | -0,50% | 751.839,00 |
| 27.10.2026 | 221,62 | 222,59 | 218,91 | 221,31 | -0,22% | 767.608,00 |
| 26.10.2026 | 223,05 | 224,69 | 221,49 | 221,80 | 0,06% | 806.257,00 |
| 23.10.2026 | 221,00 | 222,88 | 219,91 | 221,66 | -0,53% | 1.019.109,00 |
| 22.10.2026 | 216,96 | 222,97 | 216,96 | 222,83 | 1,51% | 956.340,00 |
| 21.10.2026 | 219,56 | 220,47 | 216,96 | 219,51 | 0,53% | 1.033.898,00 |
| 20.10.2026 | 213,70 | 219,24 | 213,70 | 218,35 | 2,16% | 814.200,00 |
| 19.10.2026 | 213,93 | 214,29 | 212,28 | 213,74 | -0,72% | 1.239.887,00 |
| 16.10.2026 | 221,49 | 223,46 | 212,46 | 215,28 | -1,54% | 2.043.154,00 |
| 15.10.2026 | 217,65 | 219,85 | 215,56 | 218,65 | 1,20% | 1.265.535,00 |
| 14.10.2026 | 215,33 | 216,33 | 213,23 | 216,05 | -0,86% | 795.527,00 |
| 13.10.2026 | 221,39 | 222,04 | 216,44 | 217,93 | -0,89% | 743.360,00 |
| 12.10.2026 | 217,86 | 221,15 | 217,86 | 219,89 | 1,10% | 1.090.317,00 |
| 09.10.2026 | 216,78 | 218,01 | 215,98 | 217,49 | -0,03% | 721.067,00 |
| 08.10.2026 | 214,73 | 217,73 | 213,25 | 217,56 | 0,43% | 1.438.221,00 |
| 07.10.2026 | 216,62 | 217,47 | 215,32 | 216,63 | -0,96% | 934.722,00 |
| 06.10.2026 | 219,21 | 220,61 | 218,09 | 218,74 | 0,22% | 832.163,00 |
| 05.10.2026 | 220,42 | 221,24 | 218,14 | 218,26 | -0,40% | 1.206.156,00 |
| 02.10.2026 | 217,87 | 220,09 | 217,55 | 219,14 | 0,82% | 920.419,00 |
| 01.10.2026 | 215,50 | 217,36 | 211,71 | 217,35 | -0,11% | 1.086.557,00 |
| 30.09.2026 | 218,01 | 219,16 | 216,87 | 217,60 | 0,05% | 1.383.907,00 |
| 29.09.2026 | 220,44 | 221,14 | 215,72 | 217,50 | -1,33% | 807.347,00 |
| 28.09.2026 | 221,04 | 222,00 | 220,02 | 220,44 | -0,34% | 809.637,00 |
| 25.09.2026 | 218,65 | 221,78 | 218,61 | 221,19 | 1,16% | 660.671,00 |
| 24.09.2026 | 219,66 | 220,74 | 217,21 | 218,66 | -0,42% | 926.186,00 |
| 23.09.2026 | 221,61 | 223,38 | 219,42 | 219,58 | -1,72% | 727.064,00 |
| 22.09.2026 | 228,04 | 228,04 | 222,43 | 223,42 | -1,56% | 963.531,00 |
| 21.09.2026 | 228,77 | 228,77 | 226,02 | 226,96 | -0,15% | 799.022,00 |
| 18.09.2026 | 226,01 | 227,86 | 225,00 | 227,31 | 0,42% | 2.187.719,00 |
| 17.09.2026 | 227,42 | 229,08 | 224,79 | 226,36 | 0,15% | 1.168.765,00 |
| 16.09.2026 | 233,92 | 235,44 | 222,89 | 226,01 | -3,98% | 1.858.706,00 |
| 15.09.2026 | 238,70 | 239,94 | 234,41 | 235,37 | -1,03% | 1.328.040,00 |
| 14.09.2026 | 239,35 | 241,58 | 236,83 | 237,82 | -0,84% | 1.094.651,00 |
| 11.09.2026 | 241,00 | 241,44 | 237,25 | 239,83 | 0,34% | 802.146,00 |
| 10.09.2026 | 238,00 | 239,31 | 236,14 | 239,02 | 0,43% | 1.697.400,00 |
| 09.09.2026 | 236,55 | 238,62 | 235,39 | 238,00 | -0,18% | 781.256,00 |
| 08.09.2026 | 242,49 | 242,84 | 238,32 | 238,44 | -0,58% | 1.086.331,00 |
| 04.09.2026 | 238,48 | 241,23 | 238,48 | 239,84 | -0,09% | 677.119,00 |
| 03.09.2026 | 236,32 | 240,11 | 235,12 | 240,06 | 1,94% | 692.469,00 |
| 02.09.2026 | 233,18 | 238,46 | 233,12 | 235,48 | 1,49% | 1.159.738,00 |
| 01.09.2026 | 232,44 | 235,05 | 231,27 | 232,02 | -0,82% | 832.761,00 |
| 31.08.2026 | 236,90 | 237,24 | 232,93 | 233,94 | -1,41% | 1.746.769,00 |
| 28.08.2026 | 240,27 | 241,16 | 237,29 | 237,29 | -0,58% | 868.277,00 |
| 27.08.2026 | 239,23 | 240,32 | 237,28 | 238,68 | -1,18% | 794.541,00 |
| 26.08.2026 | 240,86 | 242,33 | 239,79 | 241,54 | 0,47% | 576.613,00 |
| 25.08.2026 | 242,22 | 242,22 | 238,43 | 240,41 | -0,57% | 862.890,00 |
| 24.08.2026 | 241,22 | 244,77 | 240,81 | 241,79 | 0,60% | 568.575,00 |
| 21.08.2026 | 240,22 | 241,53 | 238,18 | 240,34 | 0,88% | 964.585,00 |
| 20.08.2026 | 243,80 | 244,25 | 238,13 | 238,25 | -2,58% | 1.801.747,00 |
| 19.08.2026 | 251,83 | 251,83 | 244,31 | 244,55 | -2,76% | 1.184.771,00 |
| 18.08.2026 | 254,82 | 254,85 | 251,05 | 251,50 | -0,54% | 772.369,00 |
| 17.08.2026 | 254,00 | 255,95 | 252,63 | 252,86 | -0,48% | 917.456,00 |
| 14.08.2026 | 253,27 | 255,63 | 252,50 | 254,09 | 0,33% | 580.480,00 |
| 13.08.2026 | 255,00 | 255,68 | 252,47 | 253,25 | -0,12% | 677.234,00 |
| 12.08.2026 | 252,29 | 254,21 | 251,41 | 253,55 | 0,55% | 801.760,00 |
| 11.08.2026 | 251,88 | 253,90 | 250,94 | 252,16 | 0,41% | 728.859,00 |
| 10.08.2026 | 249,40 | 251,50 | 248,82 | 251,13 | 0,27% | 669.954,00 |
| 07.08.2026 | 248,65 | 251,50 | 246,91 | 250,45 | 0,12% | 732.378,00 |
| 06.08.2026 | 254,00 | 254,00 | 249,37 | 250,14 | -0,71% | 745.248,00 |
| 05.08.2026 | 254,26 | 254,41 | 251,25 | 251,94 | -0,44% | 1.046.169,00 |
| 04.08.2026 | 249,20 | 254,69 | 248,60 | 253,06 | 1,43% | 1.014.015,00 |
| 03.08.2026 | 246,68 | 249,72 | 246,31 | 249,48 | 1,30% | 1.191.539,00 |
| 31.07.2026 | 247,46 | 248,73 | 245,63 | 246,29 | -0,29% | 1.152.985,00 |
| 30.07.2026 | 250,82 | 251,10 | 246,74 | 247,00 | -1,33% | 1.116.239,00 |
| 29.07.2026 | 251,44 | 252,88 | 249,36 | 250,33 | -0,90% | 1.167.649,00 |
| 28.07.2026 | 249,82 | 253,58 | 249,11 | 252,61 | 1,74% | 1.333.299,00 |
| 27.07.2026 | 251,05 | 252,15 | 247,05 | 248,28 | -0,53% | 1.089.682,00 |
| 24.07.2026 | 246,74 | 249,71 | 245,85 | 249,60 | 1,48% | 1.259.287,00 |
| 23.07.2026 | 246,98 | 247,65 | 244,29 | 245,97 | -1,90% | 1.046.418,00 |
| 22.07.2026 | 249,06 | 251,04 | 247,14 | 250,73 | 0,83% | 1.205.263,00 |
| 21.07.2026 | 249,95 | 249,95 | 246,23 | 248,66 | -0,31% | 1.113.002,00 |
| 20.07.2026 | 250,17 | 250,68 | 247,00 | 249,44 | 0,08% | 1.344.727,00 |
| 17.07.2026 | 252,88 | 255,00 | 248,75 | 249,24 | -1,89% | 1.110.090,00 |
| 16.07.2026 | 250,88 | 254,35 | 249,83 | 254,04 | 2,22% | 1.719.844,00 |
| 15.07.2026 | 243,76 | 248,74 | 241,39 | 248,53 | 2,76% | 2.098.530,00 |
| 14.07.2026 | 242,60 | 246,48 | 240,74 | 241,85 | -0,29% | 1.281.719,00 |
| 13.07.2026 | 243,66 | 244,57 | 241,40 | 242,55 | 0,09% | 1.157.087,00 |
| 10.07.2026 | 239,15 | 243,00 | 238,51 | 242,34 | 1,85% | 1.392.730,00 |
| 09.07.2026 | 236,23 | 239,00 | 235,21 | 237,94 | 1,41% | 719.123,00 |
| 08.07.2026 | 238,46 | 238,46 | 232,04 | 234,63 | -2,14% | 973.065,00 |
| 07.07.2026 | 240,51 | 242,00 | 239,08 | 239,75 | -0,07% | 717.854,00 |
| 06.07.2026 | 237,19 | 240,91 | 236,50 | 239,92 | 0,44% | 886.764,00 |
| 02.07.2026 | 243,57 | 243,57 | 237,49 | 238,88 | -1,27% | 728.287,00 |
| 01.07.2026 | 237,78 | 242,95 | 236,62 | 241,95 | 1,66% | 1.075.510,00 |
| 30.06.2026 | 237,92 | 239,48 | 236,94 | 238,01 | -0,50% | 1.276.148,00 |
| 29.06.2026 | 235,74 | 239,83 | 235,66 | 239,20 | 0,82% | 1.101.394,00 |
| 26.06.2026 | 237,04 | 238,00 | 235,24 | 237,26 | 0,21% | 1.571.435,00 |
| 25.06.2026 | 233,58 | 237,60 | 233,58 | 236,77 | 1,50% | 1.083.053,00 |
| 24.06.2026 | 231,07 | 234,40 | 231,07 | 233,26 | 0,87% | 975.238,00 |