248,275$
0,52%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 228,33 | 231,76 | 226,90 | 231,24 | 1,54% | 1.054.880,00 |
| 22.06.2026 | 226,69 | 228,94 | 226,49 | 227,73 | 1,32% | 1.112.331,00 |
| 19.06.2026 | 224,85 | 225,16 | 224,73 | 224,76 | -0,16% | - |
| 18.06.2026 | 228,06 | 228,25 | 224,76 | 225,12 | -0,32% | 2.933.412,00 |
| 17.06.2026 | 228,17 | 230,20 | 224,05 | 225,85 | -1,09% | 1.095.160,00 |
| 16.06.2026 | 227,68 | 229,59 | 226,62 | 228,35 | 1,07% | 976.640,00 |
| 15.06.2026 | 233,16 | 233,23 | 225,63 | 225,94 | -2,56% | 1.318.014,00 |
| 12.06.2026 | 229,65 | 232,03 | 229,18 | 231,88 | 1,78% | 1.027.574,00 |
| 11.06.2026 | 224,14 | 228,40 | 222,82 | 227,82 | 1,74% | 1.043.957,00 |
| 10.06.2026 | 225,45 | 228,39 | 222,11 | 223,93 | -0,67% | 1.581.928,00 |
| 09.06.2026 | 224,23 | 227,16 | 223,16 | 225,43 | 1,26% | 1.021.872,00 |
| 08.06.2026 | 223,12 | 224,89 | 222,16 | 222,63 | 0,09% | 1.178.343,00 |
| 05.06.2026 | 222,50 | 224,67 | 221,89 | 222,44 | 0,32% | 1.181.286,00 |
| 04.06.2026 | 216,94 | 221,79 | 216,77 | 221,73 | 3,60% | 907.704,00 |
| 03.06.2026 | 216,21 | 216,22 | 213,68 | 214,03 | -1,50% | 988.010,00 |
| 02.06.2026 | 211,04 | 218,06 | 209,74 | 217,29 | 2,68% | 803.325,00 |
| 01.06.2026 | 211,57 | 213,49 | 210,73 | 211,62 | -2,08% | 935.396,00 |
| 29.05.2026 | 214,50 | 216,33 | 214,00 | 216,11 | 0,84% | 1.668.273,00 |
| 28.05.2026 | 213,71 | 215,18 | 212,96 | 214,31 | -0,37% | 809.199,00 |
| 27.05.2026 | 216,20 | 217,52 | 214,13 | 215,10 | -0,06% | 733.025,00 |
| 26.05.2026 | 212,96 | 216,36 | 212,96 | 215,23 | 0,96% | 872.654,00 |
| 22.05.2026 | 212,75 | 214,31 | 212,16 | 213,18 | 0,40% | 718.832,00 |
| 21.05.2026 | 209,07 | 212,97 | 207,80 | 212,33 | 0,91% | 1.667.444,00 |
| 20.05.2026 | 207,51 | 211,13 | 205,07 | 210,42 | 1,87% | 771.395,00 |
| 19.05.2026 | 205,72 | 208,19 | 203,00 | 206,56 | 0,14% | 882.002,00 |
| 18.05.2026 | 205,54 | 207,46 | 205,26 | 206,27 | 0,67% | 800.943,00 |
| 15.05.2026 | 206,16 | 206,52 | 202,85 | 204,90 | -0,41% | 1.174.325,00 |
| 14.05.2026 | 206,07 | 208,55 | 205,25 | 205,74 | 0,81% | 734.213,00 |
| 13.05.2026 | 208,39 | 208,39 | 203,50 | 204,08 | -2,24% | 722.724,00 |
| 12.05.2026 | 208,17 | 209,56 | 205,08 | 208,75 | 0,37% | 1.052.801,00 |
| 11.05.2026 | 212,78 | 212,78 | 207,39 | 207,98 | -1,96% | 1.010.119,00 |
| 08.05.2026 | 213,77 | 213,86 | 211,78 | 212,14 | -0,41% | 668.423,00 |
| 07.05.2026 | 216,50 | 217,55 | 212,75 | 213,02 | -2,02% | 1.069.538,00 |
| 06.05.2026 | 217,41 | 219,47 | 217,33 | 217,42 | 0,90% | 796.299,00 |
| 05.05.2026 | 214,05 | 217,00 | 213,10 | 215,48 | 0,65% | 1.111.170,00 |
| 04.05.2026 | 214,77 | 217,19 | 213,38 | 214,08 | -1,09% | 929.388,00 |
| 01.05.2026 | 218,46 | 219,20 | 216,09 | 216,44 | -1,00% | 744.310,00 |
| 30.04.2026 | 214,07 | 219,28 | 212,90 | 218,63 | 1,43% | 937.255,00 |
| 29.04.2026 | 217,35 | 217,88 | 212,68 | 215,54 | -0,91% | 1.280.652,00 |
| 28.04.2026 | 219,21 | 221,02 | 216,69 | 217,52 | -0,18% | 953.396,00 |
| 27.04.2026 | 215,20 | 219,16 | 215,20 | 217,92 | 1,40% | 1.075.983,00 |
| 24.04.2026 | 218,54 | 219,45 | 214,64 | 214,92 | -2,18% | 699.636,00 |
| 23.04.2026 | 216,70 | 219,94 | 216,70 | 219,70 | 0,98% | 907.459,00 |
| 22.04.2026 | 219,00 | 220,00 | 216,92 | 217,57 | -0,61% | 853.537,00 |
| 21.04.2026 | 219,06 | 222,12 | 218,07 | 218,90 | -0,36% | 1.109.562,00 |
| 20.04.2026 | 218,04 | 221,55 | 217,11 | 219,68 | 0,41% | 999.382,00 |
| 17.04.2026 | 217,55 | 220,86 | 216,23 | 218,79 | 0,85% | 1.378.080,00 |
| 16.04.2026 | 215,40 | 218,16 | 215,27 | 216,95 | -0,07% | 1.145.397,00 |
| 15.04.2026 | 221,44 | 221,53 | 213,28 | 217,10 | -1,55% | 1.646.559,00 |
| 14.04.2026 | 220,13 | 221,64 | 218,68 | 220,51 | -0,35% | 1.098.439,00 |
| 13.04.2026 | 218,35 | 221,86 | 217,37 | 221,29 | 0,62% | 916.038,00 |
| 10.04.2026 | 222,48 | 223,73 | 219,82 | 219,92 | -1,38% | 777.719,00 |
| 09.04.2026 | 217,46 | 223,66 | 217,46 | 222,99 | 1,80% | 731.773,00 |
| 08.04.2026 | 218,65 | 220,00 | 217,40 | 219,04 | 3,27% | 1.028.171,00 |
| 07.04.2026 | 211,08 | 213,16 | 210,50 | 212,11 | 0,04% | 1.384.412,00 |
| 06.04.2026 | 210,61 | 212,37 | 209,51 | 212,02 | 0,89% | 500.484,00 |
| 02.04.2026 | 205,30 | 210,63 | 204,91 | 210,16 | 0,56% | 689.672,00 |
| 01.04.2026 | 208,52 | 210,63 | 206,70 | 208,98 | 1,09% | 741.778,00 |
| 31.03.2026 | 202,52 | 208,84 | 202,50 | 206,72 | 2,78% | 1.681.627,00 |
| 30.03.2026 | 203,12 | 203,40 | 200,12 | 201,13 | 0,10% | 1.474.059,00 |
| 27.03.2026 | 205,31 | 206,32 | 200,16 | 200,93 | -2,33% | 1.123.111,00 |
| 26.03.2026 | 203,88 | 206,19 | 203,35 | 205,73 | 0,48% | 1.020.363,00 |
| 25.03.2026 | 205,80 | 207,22 | 202,83 | 204,75 | 0,48% | 795.073,00 |
| 24.03.2026 | 199,23 | 205,08 | 198,58 | 203,78 | 1,55% | 1.048.991,00 |
| 23.03.2026 | 202,94 | 204,44 | 200,52 | 200,66 | 1,27% | 1.175.431,00 |
| 20.03.2026 | 197,62 | 198,81 | 195,79 | 198,15 | 0,97% | 2.787.137,00 |
| 19.03.2026 | 196,47 | 197,67 | 193,95 | 196,24 | -0,42% | 1.390.331,00 |
| 18.03.2026 | 199,85 | 200,93 | 196,53 | 197,07 | -1,52% | 1.008.450,00 |
| 17.03.2026 | 200,88 | 202,23 | 199,15 | 200,12 | 0,90% | 1.091.704,00 |
| 16.03.2026 | 197,85 | 200,80 | 196,72 | 198,33 | 1,05% | 1.085.185,00 |
| 13.03.2026 | 199,25 | 200,83 | 195,89 | 196,26 | -0,98% | 700.732,00 |
| 12.03.2026 | 199,16 | 201,63 | 198,00 | 198,20 | -2,47% | 1.249.679,00 |
| 11.03.2026 | 202,87 | 204,40 | 199,67 | 203,21 | -0,45% | 1.846.165,00 |
| 10.03.2026 | 209,16 | 212,42 | 204,01 | 204,12 | -2,18% | 1.580.246,00 |