207,000€
-0,31%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 206,75 | 207,05 | 206,65 | 207,00 | 1,22% | - |
| 21.11.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 1,49% | 6,00 |
| 19.11.2024 | 200,10 | 202,20 | 200,10 | 201,50 | -0,64% | 22,00 |
| 18.11.2024 | 202,10 | 202,80 | 202,10 | 202,80 | -0,15% | 121,00 |
| 15.11.2024 | 201,80 | 205,50 | 199,85 | 203,10 | 0,94% | 42,00 |
| 14.11.2024 | 201,20 | 201,20 | 201,20 | 201,20 | 0,10% | 4,00 |
| 13.11.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -0,74% | 3,00 |
| 11.11.2024 | 197,90 | 202,90 | 197,90 | 202,50 | 3,08% | 50,00 |
| 08.11.2024 | 196,45 | 196,45 | 196,45 | 196,45 | 0,13% | 9,00 |
| 07.11.2024 | 202,60 | 202,60 | 196,20 | 196,20 | 2,24% | 3,00 |
| 06.11.2024 | 184,20 | 191,90 | 184,20 | 191,90 | 8,51% | 133,00 |
| 05.11.2024 | 176,85 | 176,85 | 176,85 | 176,85 | 0,86% | 28,00 |
| 04.11.2024 | 172,95 | 175,35 | 172,95 | 175,35 | -2,93% | 38,00 |
| 01.11.2024 | 180,00 | 180,75 | 179,50 | 180,65 | 0,95% | 5,00 |
| 31.10.2024 | 180,10 | 180,10 | 178,95 | 178,95 | -1,16% | 63,00 |
| 29.10.2024 | 181,05 | 181,05 | 181,05 | 181,05 | 0,75% | 44,00 |
| 28.10.2024 | 179,70 | 179,70 | 179,70 | 179,70 | -0,69% | 25,00 |
| 24.10.2024 | 180,95 | 180,95 | 180,95 | 180,95 | 0,75% | 1,00 |
| 23.10.2024 | 180,55 | 180,55 | 179,60 | 179,60 | 0,25% | 2,00 |
| 21.10.2024 | 179,15 | 179,15 | 179,15 | 179,15 | -1,84% | 26,00 |
| 17.10.2024 | 180,75 | 182,50 | 180,75 | 182,50 | 4,85% | 74,00 |
| 16.10.2024 | 169,80 | 174,05 | 169,80 | 174,05 | 2,11% | 78,00 |
| 15.10.2024 | 171,45 | 171,45 | 170,45 | 170,45 | 0,09% | 4,00 |
| 14.10.2024 | 168,80 | 170,30 | 168,80 | 170,30 | 4,86% | 55,00 |
| 09.10.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 0,68% | 29,00 |
| 08.10.2024 | 161,30 | 161,30 | 161,30 | 161,30 | 0,25% | 12,00 |
| 07.10.2024 | 162,25 | 162,25 | 160,90 | 160,90 | -0,98% | 2,00 |
| 04.10.2024 | 160,15 | 162,50 | 160,15 | 162,50 | 4,33% | 38,00 |
| 03.10.2024 | 155,75 | 155,75 | 155,75 | 155,75 | -0,76% | 29,00 |
| 02.10.2024 | 154,85 | 156,95 | 154,85 | 156,95 | 0,48% | 2,00 |
| 01.10.2024 | 160,65 | 160,65 | 156,20 | 156,20 | 0,16% | 8,00 |
| 26.09.2024 | 155,95 | 155,95 | 155,95 | 155,95 | -2,44% | 57,00 |
| 24.09.2024 | 158,70 | 159,85 | 158,70 | 159,85 | -1,78% | 21,00 |
| 23.09.2024 | 162,45 | 162,75 | 162,45 | 162,75 | 1,72% | 11,00 |
| 19.09.2024 | 156,80 | 160,00 | 156,40 | 160,00 | 3,23% | 179,00 |
| 17.09.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 2,07% | 2,00 |
| 16.09.2024 | 152,60 | 153,40 | 151,85 | 151,85 | 1,98% | 4,00 |
| 12.09.2024 | 151,60 | 151,60 | 148,90 | 148,90 | -2,39% | 7,00 |
| 09.09.2024 | 152,55 | 152,55 | 152,55 | 152,55 | -0,91% | 1,00 |
| 05.09.2024 | 153,15 | 153,95 | 152,80 | 153,95 | -0,52% | 51,00 |
| 03.09.2024 | 157,00 | 157,95 | 154,75 | 154,75 | -1,12% | 150,00 |
| 02.09.2024 | 156,50 | 158,50 | 155,95 | 156,50 | 0,97% | 83,00 |
| 30.08.2024 | 154,50 | 155,00 | 154,50 | 155,00 | 1,61% | 50,00 |
| 28.08.2024 | 152,55 | 152,55 | 152,55 | 152,55 | 1,94% | 16,00 |
| 26.08.2024 | 149,65 | 149,65 | 149,65 | 149,65 | -1,25% | 7,00 |
| 23.08.2024 | 150,05 | 151,55 | 149,90 | 151,55 | 4,45% | 12,00 |
| 22.08.2024 | 145,60 | 145,60 | 145,10 | 145,10 | -1,26% | 69,00 |
| 19.08.2024 | 146,95 | 146,95 | 146,95 | 146,95 | -0,37% | 1,00 |
| 15.08.2024 | 145,30 | 148,60 | 145,30 | 147,50 | 1,20% | 4,00 |
| 12.08.2024 | 145,75 | 145,75 | 145,75 | 145,75 | -1,95% | 233,00 |
| 09.08.2024 | 148,65 | 148,65 | 148,65 | 148,65 | -0,54% | 7,00 |
| 07.08.2024 | 150,65 | 150,65 | 149,45 | 149,45 | 1,70% | 2,00 |
| 06.08.2024 | 148,35 | 148,35 | 146,95 | 146,95 | 2,23% | 74,00 |
| 05.08.2024 | 145,95 | 145,95 | 143,75 | 143,75 | -2,61% | 45,00 |
| 02.08.2024 | 152,90 | 152,90 | 147,60 | 147,60 | -7,05% | 57,00 |
| 01.08.2024 | 158,70 | 160,25 | 158,70 | 158,80 | -1,12% | 5,00 |
| 25.07.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,94% | 26,00 |
| 23.07.2024 | 157,50 | 159,55 | 157,50 | 159,10 | 2,65% | 64,00 |
| 22.07.2024 | 152,80 | 155,00 | 152,80 | 155,00 | 0,75% | 16,00 |
| 19.07.2024 | 153,80 | 153,85 | 153,80 | 153,85 | 0,98% | 17,00 |
| 18.07.2024 | 151,50 | 156,35 | 151,50 | 152,35 | 1,09% | 46,00 |
| 17.07.2024 | 148,85 | 150,70 | 148,85 | 150,70 | 1,31% | 232,00 |
| 16.07.2024 | 145,40 | 148,75 | 145,40 | 148,75 | 2,62% | 12,00 |
| 15.07.2024 | 142,95 | 145,70 | 142,95 | 144,95 | 1,58% | 44,00 |
| 12.07.2024 | 142,70 | 142,70 | 142,70 | 142,70 | 4,43% | 50,00 |
| 08.07.2024 | 135,00 | 137,85 | 135,00 | 136,65 | 1,15% | 78,00 |
| 05.07.2024 | 135,10 | 135,10 | 135,10 | 135,10 | -2,95% | 3,00 |
| 02.07.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -1,31% | 1,00 |
| 01.07.2024 | 141,05 | 141,05 | 141,05 | 141,05 | -0,60% | 1,00 |
| 28.06.2024 | 138,10 | 141,90 | 138,10 | 141,90 | 3,05% | 53,00 |
| 26.06.2024 | 137,70 | 137,70 | 137,70 | 137,70 | -1,43% | 50,00 |
| 24.06.2024 | 138,30 | 139,70 | 138,30 | 139,70 | 3,64% | 12,00 |
| 18.06.2024 | 135,15 | 135,15 | 134,80 | 134,80 | 2,12% | 12,00 |
| 17.06.2024 | 133,00 | 133,50 | 132,00 | 132,00 | -1,60% | 4,00 |
| 12.06.2024 | 134,15 | 134,15 | 134,15 | 134,15 | 2,56% | 11,00 |
| 11.06.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -2,82% | 10,00 |
| 10.06.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,26% | 70,00 |
| 07.06.2024 | 133,35 | 134,25 | 133,35 | 134,25 | -0,19% | 52,00 |
| 06.06.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 0,00% | 5,00 |
| 05.06.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -0,70% | 30,00 |
| 04.06.2024 | 135,75 | 135,75 | 135,45 | 135,45 | -2,38% | 6,00 |
| 03.06.2024 | 138,65 | 138,75 | 138,55 | 138,75 | 3,47% | 52,00 |
| 30.05.2024 | 133,55 | 134,10 | 133,55 | 134,10 | -1,65% | 100,00 |
| 29.05.2024 | 136,35 | 136,35 | 136,35 | 136,35 | -2,95% | 40,00 |
| 23.05.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -0,74% | 2,00 |
| 22.05.2024 | 141,55 | 141,55 | 141,55 | 141,55 | -0,21% | 3,00 |
| 16.05.2024 | 142,25 | 142,25 | 141,85 | 141,85 | -1,29% | 17,00 |
| 15.05.2024 | 143,25 | 144,30 | 143,25 | 143,70 | 0,81% | 53,00 |
| 14.05.2024 | 142,55 | 142,55 | 142,55 | 142,55 | -0,18% | 50,00 |
| 10.05.2024 | 141,50 | 142,80 | 141,50 | 142,80 | 2,07% | 119,00 |
| 09.05.2024 | 140,60 | 140,60 | 139,65 | 139,90 | 0,43% | 151,00 |
| 08.05.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 0,54% | 30,00 |
| 07.05.2024 | 139,30 | 139,30 | 138,55 | 138,55 | 1,84% | 2,00 |
| 02.05.2024 | 136,30 | 137,40 | 136,05 | 136,05 | -0,26% | 262,00 |
| 29.04.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 0,07% | 50,00 |
| 24.04.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -0,62% | 50,00 |
| 23.04.2024 | 137,00 | 137,15 | 137,00 | 137,15 | 0,62% | 8,00 |
| 22.04.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 4,52% | 10,00 |
| 18.04.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,42% | 2,00 |
| 17.04.2024 | 129,30 | 130,55 | 129,30 | 129,85 | -1,33% | 124,00 |