213,520$
-0,09%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 213,81 | 214,75 | 211,40 | 213,52 | -0,09% | 608.095,00 |
| 19.11.2024 | 211,71 | 214,69 | 211,21 | 213,71 | -0,52% | 552.190,00 |
| 18.11.2024 | 214,16 | 215,67 | 213,71 | 214,82 | 0,04% | 744.323,00 |
| 15.11.2024 | 213,81 | 216,19 | 212,57 | 214,74 | 0,69% | 847.377,00 |
| 14.11.2024 | 212,67 | 213,96 | 211,56 | 213,27 | 0,63% | 918.914,00 |
| 13.11.2024 | 214,10 | 216,60 | 211,81 | 211,93 | -0,61% | 696.895,00 |
| 12.11.2024 | 214,00 | 215,80 | 212,88 | 213,23 | -0,66% | 1.055.339,00 |
| 11.11.2024 | 213,02 | 216,82 | 213,00 | 214,64 | 2,50% | 1.095.888,00 |
| 08.11.2024 | 208,96 | 211,52 | 207,39 | 209,41 | 0,62% | 937.066,00 |
| 07.11.2024 | 211,44 | 212,90 | 206,62 | 208,11 | -3,90% | 1.480.696,00 |
| 06.11.2024 | 206,53 | 216,84 | 205,77 | 216,56 | 12,13% | 3.039.736,00 |
| 05.11.2024 | 191,72 | 194,54 | 190,90 | 193,14 | 1,30% | 1.195.190,00 |
| 04.11.2024 | 192,41 | 192,51 | 189,25 | 190,67 | -0,82% | 736.333,00 |
| 01.11.2024 | 195,58 | 196,71 | 191,89 | 192,25 | -1,25% | 911.243,00 |
| 31.10.2024 | 196,93 | 197,89 | 194,13 | 194,68 | -1,46% | 1.070.214,00 |
| 30.10.2024 | 195,75 | 199,50 | 195,52 | 197,56 | 0,94% | 863.101,00 |
| 29.10.2024 | 197,27 | 198,35 | 195,57 | 195,72 | -0,77% | 816.761,00 |
| 28.10.2024 | 193,97 | 197,77 | 193,04 | 197,23 | 2,42% | 928.210,00 |
| 25.10.2024 | 195,90 | 196,40 | 191,80 | 192,57 | -0,99% | 1.025.763,00 |
| 24.10.2024 | 194,52 | 195,95 | 192,89 | 194,50 | 0,34% | 1.226.441,00 |
| 23.10.2024 | 193,33 | 195,13 | 191,70 | 193,85 | -0,11% | 1.065.729,00 |
| 22.10.2024 | 194,36 | 195,56 | 192,72 | 194,07 | 0,23% | 1.089.663,00 |
| 21.10.2024 | 197,00 | 197,77 | 192,93 | 193,63 | -1,98% | 1.072.183,00 |
| 18.10.2024 | 200,32 | 200,32 | 196,22 | 197,55 | -0,66% | 1.631.398,00 |
| 17.10.2024 | 198,18 | 200,94 | 193,40 | 198,87 | 5,03% | 3.219.677,00 |
| 16.10.2024 | 186,53 | 190,41 | 186,25 | 189,35 | 1,87% | 1.520.581,00 |
| 15.10.2024 | 187,08 | 190,23 | 185,28 | 185,88 | 0,17% | 1.799.615,00 |
| 14.10.2024 | 185,19 | 186,91 | 182,91 | 185,56 | 0,20% | 939.682,00 |
| 11.10.2024 | 179,85 | 185,98 | 179,85 | 185,19 | 3,41% | 1.154.833,00 |
| 10.10.2024 | 179,17 | 179,54 | 177,58 | 179,08 | -0,04% | 826.654,00 |
| 09.10.2024 | 177,46 | 180,54 | 177,16 | 179,15 | 0,92% | 661.483,00 |
| 08.10.2024 | 178,44 | 179,19 | 176,99 | 177,52 | -0,17% | 849.202,00 |
| 07.10.2024 | 177,86 | 178,53 | 176,67 | 177,83 | -0,51% | 836.826,00 |
| 04.10.2024 | 176,62 | 178,97 | 176,16 | 178,74 | 3,71% | 1.104.731,00 |
| 03.10.2024 | 172,25 | 172,82 | 170,10 | 172,34 | -0,51% | 824.932,00 |
| 02.10.2024 | 173,36 | 175,88 | 172,12 | 173,22 | 0,29% | 1.105.783,00 |
| 01.10.2024 | 176,67 | 177,26 | 171,74 | 172,72 | -3,03% | 1.022.193,00 |
| 30.09.2024 | 175,02 | 178,33 | 174,77 | 178,12 | 1,54% | 803.092,00 |
| 27.09.2024 | 175,60 | 177,61 | 174,49 | 175,42 | 0,08% | 856.457,00 |
| 26.09.2024 | 173,94 | 176,08 | 173,56 | 175,28 | 1,52% | 1.058.273,00 |
| 25.09.2024 | 175,24 | 175,59 | 172,51 | 172,66 | -1,22% | 917.037,00 |
| 24.09.2024 | 177,37 | 178,16 | 173,57 | 174,79 | -1,59% | 1.039.439,00 |
| 23.09.2024 | 179,21 | 180,63 | 176,46 | 177,62 | -1,08% | 1.272.879,00 |
| 20.09.2024 | 178,90 | 180,25 | 177,35 | 179,56 | -0,17% | 2.509.112,00 |
| 19.09.2024 | 176,86 | 180,19 | 174,91 | 179,86 | 3,34% | 1.479.681,00 |
| 18.09.2024 | 173,84 | 177,61 | 172,82 | 174,05 | 0,13% | 1.104.304,00 |
| 17.09.2024 | 173,94 | 175,98 | 172,72 | 173,82 | 0,43% | 1.089.965,00 |
| 16.09.2024 | 169,61 | 173,45 | 168,97 | 173,08 | 2,49% | 1.299.672,00 |
| 13.09.2024 | 166,68 | 169,34 | 166,68 | 168,88 | 1,93% | 1.016.524,00 |
| 12.09.2024 | 165,95 | 167,67 | 163,94 | 165,68 | -0,13% | 732.306,00 |
| 11.09.2024 | 166,66 | 166,72 | 161,40 | 165,89 | -0,75% | 1.053.802,00 |
| 10.09.2024 | 169,15 | 169,15 | 163,60 | 167,15 | -0,97% | 813.530,00 |
| 09.09.2024 | 166,66 | 169,67 | 166,58 | 168,78 | 1,36% | 798.952,00 |
| 06.09.2024 | 168,44 | 170,86 | 165,15 | 166,51 | -1,36% | 1.020.426,00 |
| 05.09.2024 | 170,60 | 171,04 | 168,14 | 168,80 | -0,09% | 919.535,00 |
| 04.09.2024 | 170,80 | 171,35 | 167,89 | 168,96 | -1,38% | 988.146,00 |
| 03.09.2024 | 172,17 | 173,29 | 170,45 | 171,32 | -0,46% | 908.376,00 |
| 30.08.2024 | 170,80 | 172,38 | 169,95 | 172,11 | 1,25% | 753.895,00 |
| 29.08.2024 | 170,85 | 171,53 | 168,78 | 169,99 | -0,26% | 539.342,00 |
| 28.08.2024 | 167,38 | 170,91 | 167,16 | 170,43 | 1,81% | 967.655,00 |
| 27.08.2024 | 166,90 | 167,90 | 166,07 | 167,40 | 0,15% | 587.216,00 |
| 26.08.2024 | 169,79 | 169,95 | 166,81 | 167,15 | -0,91% | 912.993,00 |
| 23.08.2024 | 165,84 | 170,88 | 165,47 | 168,68 | 2,46% | 713.361,00 |
| 22.08.2024 | 163,42 | 165,31 | 163,07 | 164,63 | 1,06% | 658.872,00 |
| 21.08.2024 | 162,88 | 163,01 | 161,15 | 162,91 | 0,40% | 671.687,00 |
| 20.08.2024 | 163,49 | 163,67 | 162,01 | 162,26 | -1,30% | 676.451,00 |
| 19.08.2024 | 163,09 | 164,82 | 163,05 | 164,40 | 0,80% | 643.525,00 |
| 16.08.2024 | 161,02 | 163,58 | 161,02 | 163,09 | 0,95% | 861.208,00 |
| 15.08.2024 | 160,86 | 163,13 | 160,75 | 161,55 | 0,87% | 1.129.693,00 |
| 14.08.2024 | 160,75 | 160,81 | 159,21 | 160,16 | -0,11% | 869.894,00 |
| 13.08.2024 | 161,00 | 161,00 | 158,19 | 160,33 | 0,20% | 758.790,00 |
| 12.08.2024 | 163,23 | 164,88 | 159,23 | 160,01 | -1,37% | 524.927,00 |
| 09.08.2024 | 161,78 | 163,10 | 161,33 | 162,23 | 0,04% | 457.403,00 |
| 08.08.2024 | 160,96 | 162,94 | 160,50 | 162,17 | 1,51% | 743.733,00 |
| 07.08.2024 | 163,00 | 164,42 | 159,47 | 159,76 | -0,34% | 698.120,00 |
| 06.08.2024 | 161,59 | 163,40 | 159,58 | 160,31 | 0,21% | 957.349,00 |
| 05.08.2024 | 157,93 | 161,72 | 155,10 | 159,97 | -1,43% | 1.347.790,00 |
| 02.08.2024 | 163,51 | 164,17 | 159,14 | 162,29 | -2,73% | 1.273.070,00 |
| 01.08.2024 | 172,15 | 173,44 | 165,91 | 166,85 | -3,09% | 965.378,00 |
| 31.07.2024 | 172,90 | 175,18 | 172,00 | 172,17 | -0,83% | 912.639,00 |
| 30.07.2024 | 173,45 | 174,99 | 172,83 | 173,61 | 0,83% | 793.178,00 |
| 29.07.2024 | 174,88 | 175,10 | 171,79 | 172,18 | -1,56% | 827.797,00 |
| 26.07.2024 | 173,78 | 175,40 | 173,30 | 174,90 | 0,80% | 971.878,00 |
| 25.07.2024 | 171,48 | 176,44 | 171,43 | 173,51 | 1,07% | 1.025.734,00 |
| 24.07.2024 | 172,16 | 174,14 | 170,18 | 171,68 | -0,28% | 1.281.546,00 |
| 23.07.2024 | 172,00 | 173,93 | 170,01 | 172,17 | 0,76% | 1.601.067,00 |
| 22.07.2024 | 166,50 | 171,27 | 163,10 | 170,87 | 3,40% | 1.318.149,00 |
| 19.07.2024 | 168,41 | 169,54 | 163,56 | 165,25 | -1,27% | 1.222.397,00 |
| 18.07.2024 | 174,06 | 175,00 | 165,74 | 167,38 | 1,66% | 2.254.505,00 |
| 17.07.2024 | 161,49 | 165,79 | 161,13 | 164,65 | 0,94% | 1.078.301,00 |
| 16.07.2024 | 158,49 | 163,50 | 157,94 | 163,12 | 3,01% | 1.061.600,00 |
| 15.07.2024 | 158,26 | 159,49 | 156,69 | 158,36 | 2,03% | 804.723,00 |
| 12.07.2024 | 155,00 | 156,66 | 154,21 | 155,21 | 0,17% | 783.042,00 |
| 11.07.2024 | 153,84 | 155,94 | 152,88 | 154,94 | 1,68% | 901.850,00 |
| 10.07.2024 | 149,46 | 152,47 | 148,27 | 152,38 | 1,72% | 745.344,00 |
| 09.07.2024 | 147,70 | 150,86 | 146,77 | 149,80 | 1,08% | 714.369,00 |
| 08.07.2024 | 147,93 | 149,41 | 146,71 | 148,20 | 1,17% | 643.026,00 |
| 05.07.2024 | 148,59 | 149,17 | 145,82 | 146,49 | -1,77% | 1.036.900,00 |
| 03.07.2024 | 151,89 | 152,13 | 149,06 | 149,13 | -1,71% | 562.002,00 |
| 02.07.2024 | 149,01 | 151,98 | 148,81 | 151,73 | 1,27% | 790.326,00 |