195,290$
-1,18%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 195,69 | 197,82 | 194,83 | 195,29 | -1,18% | 873.191,00 |
| 30.09.2025 | 197,31 | 199,72 | 194,76 | 197,62 | -0,34% | 847.679,00 |
| 29.09.2025 | 199,78 | 200,42 | 196,15 | 198,30 | -0,92% | 935.847,00 |
| 26.09.2025 | 200,16 | 201,64 | 199,15 | 200,14 | 0,68% | 667.854,00 |
| 25.09.2025 | 199,97 | 199,97 | 197,89 | 198,79 | -0,33% | 928.336,00 |
| 24.09.2025 | 200,63 | 202,35 | 198,53 | 199,44 | -0,59% | 691.768,00 |
| 23.09.2025 | 199,25 | 203,00 | 197,21 | 200,63 | 0,87% | 1.311.047,00 |
| 22.09.2025 | 200,35 | 201,82 | 198,14 | 198,90 | -1,54% | 974.631,00 |
| 19.09.2025 | 200,09 | 202,57 | 198,88 | 202,02 | 0,79% | 3.588.172,00 |
| 18.09.2025 | 198,40 | 200,99 | 197,74 | 200,43 | 0,92% | 977.839,00 |
| 17.09.2025 | 195,19 | 201,11 | 195,19 | 198,60 | 1,70% | 1.020.125,00 |
| 16.09.2025 | 196,71 | 196,96 | 192,67 | 195,28 | -0,66% | 804.459,00 |
| 15.09.2025 | 198,88 | 199,69 | 196,22 | 196,57 | -1,12% | 739.797,00 |
| 12.09.2025 | 198,12 | 199,84 | 197,01 | 198,80 | 0,49% | 668.008,00 |
| 11.09.2025 | 197,98 | 198,92 | 196,01 | 197,83 | -0,17% | 902.387,00 |
| 10.09.2025 | 200,36 | 200,82 | 197,42 | 198,17 | -0,82% | 917.833,00 |
| 09.09.2025 | 199,46 | 201,63 | 199,15 | 199,80 | 0,29% | 620.272,00 |
| 08.09.2025 | 199,35 | 199,66 | 196,35 | 199,22 | -0,18% | 687.174,00 |
| 05.09.2025 | 203,00 | 203,96 | 198,92 | 199,57 | -1,38% | 970.370,00 |
| 04.09.2025 | 199,50 | 202,83 | 198,74 | 202,36 | 1,91% | 852.925,00 |
| 03.09.2025 | 199,04 | 200,83 | 197,25 | 198,57 | -0,21% | 951.365,00 |
| 02.09.2025 | 197,94 | 198,98 | 195,61 | 198,98 | -1,33% | 1.033.920,00 |
| 29.08.2025 | 200,66 | 202,80 | 200,15 | 201,66 | 0,43% | 748.468,00 |
| 28.08.2025 | 202,35 | 203,12 | 199,72 | 200,80 | -0,60% | 808.395,00 |
| 27.08.2025 | 200,00 | 203,19 | 199,91 | 202,02 | 0,93% | 837.903,00 |
| 26.08.2025 | 197,82 | 200,56 | 197,21 | 200,15 | 1,14% | 867.315,00 |
| 25.08.2025 | 198,12 | 199,72 | 197,84 | 197,89 | -0,93% | 630.430,00 |
| 22.08.2025 | 194,00 | 200,16 | 193,31 | 199,74 | 3,80% | 1.110.391,00 |
| 21.08.2025 | 192,07 | 192,60 | 190,77 | 192,43 | -0,39% | 874.499,00 |
| 20.08.2025 | 191,27 | 193,91 | 190,93 | 193,18 | 1,48% | 987.882,00 |
| 19.08.2025 | 190,39 | 192,61 | 190,24 | 190,36 | -0,16% | 639.723,00 |
| 18.08.2025 | 189,91 | 190,74 | 188,67 | 190,67 | 0,32% | 729.789,00 |
| 15.08.2025 | 192,81 | 194,07 | 190,00 | 190,07 | -2,00% | 741.808,00 |
| 14.08.2025 | 192,35 | 194,17 | 191,00 | 193,95 | 0,38% | 759.893,00 |
| 13.08.2025 | 192,08 | 193,50 | 190,85 | 193,21 | 1,11% | 962.942,00 |
| 12.08.2025 | 187,60 | 191,25 | 187,33 | 191,08 | 2,45% | 817.065,00 |
| 11.08.2025 | 187,84 | 188,43 | 185,58 | 186,51 | -0,35% | 942.865,00 |
| 08.08.2025 | 184,76 | 187,77 | 183,01 | 187,17 | 1,87% | 809.637,00 |
| 07.08.2025 | 186,97 | 187,18 | 183,13 | 183,74 | -0,95% | 851.121,00 |
| 06.08.2025 | 188,25 | 188,36 | 185,46 | 185,50 | -1,35% | 753.695,00 |
| 05.08.2025 | 188,48 | 189,20 | 184,95 | 188,04 | -0,13% | 1.039.165,00 |
| 04.08.2025 | 185,89 | 188,64 | 185,19 | 188,29 | 1,78% | 845.765,00 |
| 01.08.2025 | 185,52 | 185,95 | 182,63 | 184,99 | -1,97% | 1.269.626,00 |
| 31.07.2025 | 191,64 | 191,64 | 188,41 | 188,70 | -1,49% | 848.656,00 |
| 30.07.2025 | 194,17 | 195,11 | 190,68 | 191,55 | -1,44% | 673.024,00 |
| 29.07.2025 | 195,04 | 196,08 | 193,57 | 194,34 | 0,10% | 584.489,00 |
| 28.07.2025 | 193,78 | 194,29 | 192,54 | 194,15 | 0,20% | 1.139.070,00 |
| 25.07.2025 | 192,52 | 194,06 | 190,17 | 193,77 | 0,05% | 779.362,00 |
| 24.07.2025 | 195,70 | 196,72 | 193,63 | 193,67 | -1,09% | 793.791,00 |
| 23.07.2025 | 197,37 | 197,37 | 194,01 | 195,81 | -0,49% | 1.027.918,00 |
| 22.07.2025 | 195,94 | 198,31 | 195,67 | 196,78 | 0,76% | 1.419.324,00 |
| 21.07.2025 | 196,62 | 198,15 | 195,18 | 195,29 | -0,46% | 779.490,00 |
| 18.07.2025 | 196,26 | 196,55 | 194,43 | 196,19 | 0,30% | 1.186.060,00 |
| 17.07.2025 | 192,68 | 195,85 | 190,22 | 195,60 | 1,60% | 1.742.670,00 |
| 16.07.2025 | 199,09 | 200,13 | 191,42 | 192,52 | -2,41% | 2.700.280,00 |
| 15.07.2025 | 201,99 | 202,12 | 196,74 | 197,28 | -2,84% | 1.736.104,00 |
| 14.07.2025 | 202,02 | 203,29 | 201,17 | 203,05 | 0,56% | 1.307.205,00 |
| 11.07.2025 | 202,93 | 203,27 | 201,09 | 201,91 | -1,05% | 1.004.358,00 |
| 10.07.2025 | 200,17 | 204,32 | 199,96 | 204,05 | 1,83% | 1.183.549,00 |
| 09.07.2025 | 201,67 | 202,15 | 198,90 | 200,38 | -0,21% | 1.033.703,00 |
| 08.07.2025 | 201,33 | 202,22 | 199,71 | 200,80 | 0,06% | 801.777,00 |
| 07.07.2025 | 202,60 | 203,75 | 199,56 | 200,67 | -0,94% | 735.613,00 |
| 03.07.2025 | 201,27 | 203,58 | 201,12 | 202,58 | 1,26% | 838.320,00 |
| 02.07.2025 | 198,59 | 200,25 | 196,87 | 200,06 | 1,30% | 1.382.338,00 |
| 01.07.2025 | 193,08 | 198,87 | 193,08 | 197,50 | 1,81% | 1.106.886,00 |
| 30.06.2025 | 194,95 | 196,26 | 193,35 | 193,99 | 0,11% | 1.411.833,00 |
| 27.06.2025 | 193,70 | 194,74 | 192,91 | 193,78 | 0,15% | 1.334.130,00 |
| 26.06.2025 | 191,63 | 193,70 | 191,63 | 193,49 | 1,18% | 975.171,00 |
| 25.06.2025 | 189,81 | 191,31 | 188,64 | 191,23 | 0,58% | 1.065.357,00 |
| 24.06.2025 | 191,44 | 193,21 | 189,94 | 190,12 | 0,37% | 1.062.165,00 |
| 23.06.2025 | 184,14 | 189,70 | 184,14 | 189,41 | 2,35% | 1.374.663,00 |
| 20.06.2025 | 183,46 | 185,36 | 182,33 | 185,06 | 1,85% | 3.680.068,00 |
| 18.06.2025 | 178,40 | 182,47 | 178,40 | 181,70 | 1,89% | 1.349.970,00 |
| 17.06.2025 | 178,74 | 180,37 | 177,40 | 178,33 | -1,07% | 1.047.776,00 |
| 16.06.2025 | 179,47 | 181,36 | 178,46 | 180,25 | 1,25% | 991.841,00 |
| 13.06.2025 | 182,59 | 182,59 | 177,53 | 178,03 | -3,24% | 1.301.595,00 |
| 12.06.2025 | 183,51 | 183,99 | 181,64 | 183,99 | -0,29% | 781.121,00 |
| 11.06.2025 | 186,38 | 187,33 | 184,07 | 184,53 | -0,66% | 1.041.004,00 |
| 10.06.2025 | 184,10 | 186,73 | 183,93 | 185,76 | 0,80% | 853.795,00 |
| 09.06.2025 | 184,73 | 185,59 | 183,81 | 184,29 | 0,08% | 978.974,00 |
| 06.06.2025 | 182,12 | 184,39 | 182,12 | 184,14 | 2,35% | 958.425,00 |
| 05.06.2025 | 180,12 | 180,87 | 178,34 | 179,91 | 0,02% | 852.084,00 |
| 04.06.2025 | 182,22 | 183,63 | 179,82 | 179,87 | -1,50% | 953.543,00 |
| 03.06.2025 | 179,33 | 183,03 | 178,93 | 182,61 | 1,43% | 926.185,00 |
| 02.06.2025 | 181,17 | 181,17 | 177,81 | 180,04 | -1,42% | 1.280.738,00 |
| 30.05.2025 | 183,25 | 183,31 | 181,02 | 182,64 | -0,17% | 1.917.607,00 |
| 29.05.2025 | 182,65 | 183,16 | 181,46 | 182,96 | 0,84% | 1.189.092,00 |
| 28.05.2025 | 184,43 | 185,06 | 181,34 | 181,44 | -1,46% | 1.009.580,00 |
| 27.05.2025 | 181,71 | 184,23 | 180,02 | 184,13 | 2,61% | 970.565,00 |
| 23.05.2025 | 178,38 | 180,27 | 177,11 | 179,44 | -0,65% | 1.262.206,00 |
| 22.05.2025 | 179,59 | 181,96 | 179,00 | 180,61 | 0,37% | 976.930,00 |
| 21.05.2025 | 184,49 | 184,77 | 179,89 | 179,95 | -3,12% | 1.266.228,00 |
| 20.05.2025 | 187,52 | 187,52 | 185,11 | 185,74 | -0,85% | 708.989,00 |
| 19.05.2025 | 186,13 | 188,15 | 185,01 | 187,34 | -0,21% | 956.971,00 |
| 16.05.2025 | 186,80 | 188,40 | 185,91 | 187,73 | 0,40% | 1.114.774,00 |
| 15.05.2025 | 184,66 | 187,39 | 184,66 | 186,98 | 0,85% | 762.418,00 |
| 14.05.2025 | 185,86 | 186,27 | 184,76 | 185,41 | -0,58% | 1.114.907,00 |
| 13.05.2025 | 185,44 | 187,46 | 184,43 | 186,50 | 0,97% | 1.028.060,00 |
| 12.05.2025 | 184,42 | 187,87 | 184,42 | 184,70 | 4,26% | 1.452.032,00 |
| 09.05.2025 | 177,85 | 178,27 | 176,80 | 177,15 | -0,23% | 872.893,00 |