206,400€
1,98%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 202,55 | 208,80 | 202,15 | 206,75 | 2,15% | - |
| 20.11.2024 | 202,30 | 203,25 | 200,80 | 202,40 | 0,35% | - |
| 19.11.2024 | 202,85 | 203,40 | 198,35 | 201,70 | -0,54% | - |
| 18.11.2024 | 203,85 | 203,95 | 202,45 | 202,80 | -0,54% | - |
| 15.11.2024 | 201,20 | 205,20 | 200,75 | 203,90 | 0,59% | - |
| 14.11.2024 | 200,68 | 203,10 | 199,93 | 202,70 | 1,00% | - |
| 13.11.2024 | 200,27 | 204,75 | 199,88 | 200,70 | 0,00% | - |
| 12.11.2024 | 201,60 | 203,15 | 200,55 | 200,70 | -0,37% | - |
| 11.11.2024 | 195,60 | 203,45 | 195,60 | 201,45 | 3,08% | - |
| 08.11.2024 | 193,15 | 197,38 | 192,77 | 195,43 | 1,39% | - |
| 07.11.2024 | 201,85 | 201,85 | 191,80 | 192,75 | -4,44% | - |
| 06.11.2024 | 183,02 | 201,90 | 183,02 | 201,70 | 14,10% | - |
| 05.11.2024 | 175,45 | 178,30 | 174,85 | 176,77 | 0,84% | - |
| 04.11.2024 | 176,20 | 176,43 | 173,85 | 175,30 | -2,61% | - |
| 01.11.2024 | 179,08 | 180,98 | 177,15 | 180,00 | 0,46% | - |
| 31.10.2024 | 181,30 | 182,08 | 177,77 | 179,18 | -0,25% | - |
| 30.10.2024 | 180,88 | 183,88 | 179,38 | 179,63 | -1,14% | 80,00 |
| 29.10.2024 | 182,38 | 183,73 | 180,80 | 181,70 | 0,97% | - |
| 28.10.2024 | 179,08 | 182,73 | 178,33 | 179,95 | 0,87% | - |
| 25.10.2024 | 179,68 | 181,58 | 177,63 | 178,40 | -0,61% | - |
| 24.10.2024 | 179,43 | 181,25 | 178,73 | 179,50 | -0,07% | - |
| 23.10.2024 | 179,08 | 180,98 | 178,08 | 179,63 | -0,08% | - |
| 22.10.2024 | 178,58 | 180,75 | 177,95 | 179,77 | 0,43% | - |
| 21.10.2024 | 181,80 | 182,25 | 178,43 | 179,00 | -1,58% | - |
| 18.10.2024 | 183,38 | 184,35 | 180,77 | 181,88 | -0,97% | - |
| 17.10.2024 | 174,25 | 185,30 | 174,15 | 183,65 | 5,32% | - |
| 16.10.2024 | 170,68 | 174,90 | 170,50 | 174,38 | 2,12% | - |
| 15.10.2024 | 170,52 | 174,65 | 169,38 | 170,75 | 0,32% | - |
| 14.10.2024 | 169,40 | 171,38 | 168,18 | 170,20 | 0,47% | - |
| 11.10.2024 | 162,95 | 170,00 | 162,95 | 169,40 | 3,47% | - |
| 10.10.2024 | 163,60 | 164,38 | 162,58 | 163,73 | -0,06% | - |
| 09.10.2024 | 161,60 | 164,88 | 161,45 | 163,83 | 1,31% | - |
| 08.10.2024 | 161,88 | 163,23 | 161,38 | 161,70 | -0,19% | 58,00 |
| 07.10.2024 | 162,83 | 163,05 | 161,13 | 162,00 | -0,55% | - |
| 04.10.2024 | 156,40 | 163,10 | 156,25 | 162,90 | 4,19% | - |
| 03.10.2024 | 156,80 | 156,85 | 154,25 | 156,35 | -0,26% | - |
| 02.10.2024 | 155,60 | 159,02 | 155,33 | 156,75 | 0,42% | 29,00 |
| 01.10.2024 | 159,77 | 160,48 | 155,18 | 156,10 | -2,44% | 7,00 |
| 30.09.2024 | 157,02 | 160,18 | 155,45 | 160,00 | 1,83% | - |
| 27.09.2024 | 157,15 | 158,90 | 156,08 | 157,13 | 0,22% | - |
| 26.09.2024 | 155,45 | 157,50 | 155,30 | 156,77 | 1,01% | - |
| 25.09.2024 | 155,65 | 156,85 | 155,02 | 155,20 | -0,75% | - |
| 24.09.2024 | 159,77 | 159,98 | 155,68 | 156,38 | -2,11% | - |
| 23.09.2024 | 161,05 | 162,30 | 158,65 | 159,75 | -0,71% | - |
| 20.09.2024 | 161,02 | 161,83 | 158,88 | 160,90 | -0,16% | - |
| 19.09.2024 | 157,30 | 161,40 | 157,05 | 161,15 | 2,82% | - |
| 18.09.2024 | 156,52 | 158,85 | 155,20 | 156,73 | 0,22% | - |
| 17.09.2024 | 155,50 | 158,23 | 155,35 | 156,38 | 0,56% | - |
| 16.09.2024 | 152,18 | 155,88 | 151,83 | 155,50 | 1,97% | - |
| 13.09.2024 | 149,48 | 152,63 | 149,40 | 152,50 | 1,87% | - |
| 12.09.2024 | 150,93 | 151,48 | 148,30 | 149,70 | -0,60% | - |
| 11.09.2024 | 150,65 | 151,88 | 146,70 | 150,60 | -0,68% | - |
| 10.09.2024 | 152,60 | 153,85 | 148,40 | 151,63 | -0,88% | - |
| 09.09.2024 | 150,77 | 153,63 | 150,77 | 152,98 | 1,93% | - |
| 06.09.2024 | 151,93 | 154,23 | 149,15 | 150,08 | -1,22% | - |
| 05.09.2024 | 152,45 | 153,93 | 151,58 | 151,93 | -0,33% | - |
| 04.09.2024 | 154,45 | 155,13 | 151,63 | 152,43 | -1,79% | - |
| 03.09.2024 | 156,13 | 158,50 | 154,33 | 155,20 | -1,46% | - |
| 02.09.2024 | 155,73 | 157,50 | 155,15 | 157,50 | 1,07% | 50,00 |
| 30.08.2024 | 153,63 | 155,95 | 153,45 | 155,83 | 1,75% | - |
| 29.08.2024 | 153,48 | 155,63 | 152,33 | 153,15 | -0,15% | - |
| 28.08.2024 | 150,23 | 153,50 | 149,98 | 153,38 | 2,49% | - |
| 27.08.2024 | 149,63 | 150,08 | 148,73 | 149,65 | -0,12% | - |
| 26.08.2024 | 150,83 | 152,27 | 149,50 | 149,83 | -0,58% | - |
| 23.08.2024 | 148,25 | 152,68 | 148,25 | 150,70 | 1,96% | - |
| 22.08.2024 | 146,15 | 148,77 | 145,40 | 147,80 | 1,20% | - |
| 21.08.2024 | 146,05 | 146,60 | 144,77 | 146,05 | 0,21% | - |
| 20.08.2024 | 148,38 | 148,68 | 145,68 | 145,75 | -1,70% | - |
| 19.08.2024 | 147,60 | 148,95 | 147,48 | 148,27 | 0,25% | - |
| 16.08.2024 | 147,38 | 148,70 | 146,48 | 147,90 | 0,44% | - |
| 15.08.2024 | 144,55 | 148,55 | 143,35 | 147,25 | 1,24% | - |
| 14.08.2024 | 146,00 | 147,25 | 144,27 | 145,45 | -0,10% | - |
| 13.08.2024 | 146,50 | 147,20 | 144,38 | 145,60 | -0,50% | - |
| 12.08.2024 | 148,63 | 151,08 | 145,73 | 146,33 | -1,50% | - |
| 09.08.2024 | 148,52 | 149,15 | 147,65 | 148,55 | -0,03% | - |
| 08.08.2024 | 145,85 | 149,58 | 145,35 | 148,60 | 1,59% | - |
| 07.08.2024 | 147,85 | 150,45 | 146,02 | 146,27 | -0,26% | - |
| 06.08.2024 | 147,50 | 149,40 | 145,98 | 146,65 | 0,48% | - |
| 05.08.2024 | 146,88 | 147,63 | 141,52 | 145,95 | -1,88% | - |
| 02.08.2024 | 153,70 | 153,70 | 145,77 | 148,75 | -3,80% | - |
| 01.08.2024 | 159,48 | 160,85 | 153,93 | 154,63 | -2,78% | - |
| 31.07.2024 | 160,43 | 161,73 | 158,93 | 159,05 | -0,93% | - |
| 30.07.2024 | 159,18 | 161,88 | 158,93 | 160,55 | 0,93% | - |
| 29.07.2024 | 161,63 | 162,48 | 158,83 | 159,08 | -1,24% | - |
| 26.07.2024 | 160,27 | 161,40 | 159,43 | 161,08 | 0,64% | - |
| 25.07.2024 | 158,52 | 162,30 | 157,20 | 160,05 | 1,03% | - |
| 24.07.2024 | 158,38 | 160,25 | 156,93 | 158,43 | -0,14% | - |
| 23.07.2024 | 156,70 | 160,15 | 156,55 | 158,65 | 1,07% | - |
| 22.07.2024 | 151,83 | 157,20 | 150,02 | 156,98 | 3,34% | - |
| 19.07.2024 | 153,80 | 155,68 | 150,38 | 151,90 | -1,07% | - |
| 18.07.2024 | 150,80 | 161,18 | 150,27 | 153,55 | 2,01% | - |
| 17.07.2024 | 149,52 | 151,77 | 146,90 | 150,52 | 0,45% | - |
| 16.07.2024 | 145,58 | 150,23 | 144,98 | 149,85 | 3,11% | - |
| 15.07.2024 | 142,77 | 146,40 | 142,75 | 145,33 | 2,14% | - |
| 12.07.2024 | 142,80 | 143,65 | 141,50 | 142,27 | -0,19% | - |
| 11.07.2024 | 140,60 | 143,60 | 139,73 | 142,55 | 1,31% | - |
| 10.07.2024 | 138,35 | 140,77 | 137,80 | 140,70 | 1,57% | - |
| 09.07.2024 | 137,08 | 139,55 | 135,55 | 138,52 | 1,22% | - |
| 08.07.2024 | 134,98 | 137,77 | 134,65 | 136,85 | 1,24% | - |
| 05.07.2024 | 138,02 | 138,08 | 134,52 | 135,18 | -2,10% | - |