203,840$
-0,93%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 205,90 | 206,56 | 202,58 | 203,84 | -0,93% | 903.856,00 |
| 11.12.2025 | 203,68 | 207,29 | 203,68 | 205,75 | 0,56% | 990.200,00 |
| 10.12.2025 | 197,15 | 205,72 | 196,55 | 204,60 | 3,51% | 1.274.732,00 |
| 09.12.2025 | 196,13 | 198,62 | 196,08 | 197,66 | 0,90% | 743.015,00 |
| 08.12.2025 | 196,07 | 196,49 | 193,93 | 195,90 | 0,40% | 648.613,00 |
| 05.12.2025 | 195,00 | 196,48 | 194,40 | 195,11 | -0,24% | 699.840,00 |
| 04.12.2025 | 194,97 | 197,12 | 194,97 | 195,57 | -0,03% | 594.885,00 |
| 03.12.2025 | 189,47 | 195,71 | 189,47 | 195,63 | 2,43% | 709.363,00 |
| 02.12.2025 | 190,73 | 192,28 | 190,21 | 190,98 | 0,40% | 811.976,00 |
| 01.12.2025 | 187,81 | 191,51 | 187,81 | 190,22 | 0,00% | 984.084,00 |
| 28.11.2025 | 189,97 | 191,33 | 189,76 | 190,22 | -0,01% | 418.147,00 |
| 26.11.2025 | 190,87 | 192,33 | 190,17 | 190,24 | -0,70% | 649.854,00 |
| 25.11.2025 | 188,64 | 192,60 | 188,55 | 191,58 | 2,13% | 826.456,00 |
| 24.11.2025 | 187,19 | 188,89 | 185,84 | 187,58 | 2,64% | 1.123.149,00 |
| 20.11.2025 | 185,56 | 186,33 | 181,56 | 182,75 | 0,07% | 819.118,00 |
| 19.11.2025 | 182,50 | 183,39 | 180,49 | 182,63 | 0,29% | 583.214,00 |
| 18.11.2025 | 180,14 | 183,24 | 179,75 | 182,10 | 0,57% | 778.920,00 |
| 17.11.2025 | 186,22 | 186,52 | 180,34 | 181,06 | -2,85% | 857.931,00 |
| 13.11.2025 | 187,84 | 188,65 | 185,90 | 186,38 | -0,94% | 856.393,00 |
| 12.11.2025 | 186,97 | 191,08 | 186,80 | 188,15 | 0,74% | 879.855,00 |
| 11.11.2025 | 188,30 | 189,05 | 185,91 | 186,76 | -0,79% | 743.236,00 |
| 10.11.2025 | 185,68 | 188,38 | 184,67 | 188,25 | 1,29% | 1.130.602,00 |
| 07.11.2025 | 183,01 | 185,89 | 182,43 | 185,86 | 1,40% | 764.970,00 |
| 06.11.2025 | 184,01 | 184,89 | 181,77 | 183,30 | -0,03% | 876.927,00 |
| 05.11.2025 | 180,60 | 184,54 | 180,07 | 183,35 | 1,35% | 829.351,00 |
| 04.11.2025 | 182,00 | 182,01 | 180,34 | 180,90 | -1,00% | 1.037.536,00 |
| 03.11.2025 | 182,25 | 183,11 | 180,65 | 182,73 | -0,62% | 1.191.907,00 |
| 31.10.2025 | 181,06 | 184,36 | 180,23 | 183,87 | 0,59% | 872.949,00 |
| 30.10.2025 | 181,53 | 186,39 | 181,30 | 182,80 | 0,81% | 1.187.466,00 |
| 29.10.2025 | 179,58 | 183,67 | 179,32 | 181,34 | -0,04% | 1.424.752,00 |
| 28.10.2025 | 182,49 | 182,63 | 180,79 | 181,41 | -0,83% | 1.307.995,00 |
| 27.10.2025 | 186,00 | 186,10 | 181,47 | 182,92 | -1,25% | 1.164.565,00 |
| 24.10.2025 | 182,92 | 186,18 | 182,65 | 185,23 | 2,29% | 1.035.551,00 |
| 23.10.2025 | 183,47 | 183,47 | 180,42 | 181,09 | -0,57% | 1.086.230,00 |
| 22.10.2025 | 182,74 | 183,36 | 180,91 | 182,12 | 0,23% | 1.182.869,00 |
| 21.10.2025 | 181,27 | 182,90 | 181,03 | 181,70 | -0,20% | 1.893.620,00 |
| 20.10.2025 | 181,07 | 183,97 | 180,93 | 182,07 | 0,77% | 1.625.851,00 |
| 17.10.2025 | 176,88 | 181,25 | 176,02 | 180,67 | 1,14% | 2.924.927,00 |
| 16.10.2025 | 185,07 | 187,53 | 174,76 | 178,63 | -3,46% | 3.177.928,00 |
| 15.10.2025 | 187,97 | 188,18 | 183,91 | 185,03 | -1,07% | 1.868.216,00 |
| 14.10.2025 | 182,22 | 188,69 | 181,77 | 187,04 | 2,38% | 1.186.986,00 |
| 13.10.2025 | 182,72 | 183,46 | 181,41 | 182,70 | 1,03% | 1.014.268,00 |
| 10.10.2025 | 189,31 | 189,31 | 180,61 | 180,84 | -3,83% | 1.161.715,00 |
| 09.10.2025 | 188,07 | 189,82 | 186,68 | 188,04 | -0,02% | 606.722,00 |
| 08.10.2025 | 190,61 | 190,61 | 187,92 | 188,07 | -0,80% | 787.975,00 |
| 07.10.2025 | 190,86 | 191,64 | 189,23 | 189,58 | -0,22% | 1.040.388,00 |
| 06.10.2025 | 197,22 | 198,87 | 189,91 | 190,00 | -2,88% | 1.499.559,00 |
| 02.10.2025 | 195,23 | 196,08 | 194,16 | 195,63 | 0,17% | 805.823,00 |
| 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 |