221,310$
-0,22%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 221,62 | 222,59 | 218,91 | 221,31 | -0,22% | 700.157,00 |
| 26.10.2026 | 223,05 | 224,69 | 221,49 | 221,80 | 0,06% | 805.763,00 |
| 23.10.2026 | 221,00 | 222,88 | 219,91 | 221,66 | -0,53% | 1.016.807,00 |
| 22.10.2026 | 216,96 | 222,97 | 216,96 | 222,83 | 1,51% | 956.196,00 |
| 21.10.2026 | 219,56 | 220,47 | 216,96 | 219,51 | 0,53% | 1.033.887,00 |
| 20.10.2026 | 213,70 | 219,24 | 213,70 | 218,35 | 2,16% | 772.196,00 |
| 19.10.2026 | 213,93 | 214,29 | 212,28 | 213,74 | -0,72% | 1.234.525,00 |
| 16.10.2026 | 221,49 | 223,46 | 212,46 | 215,28 | -1,54% | 2.043.142,00 |
| 15.10.2026 | 217,65 | 219,85 | 215,56 | 218,65 | 1,20% | 1.264.874,00 |
| 14.10.2026 | 215,33 | 216,33 | 213,23 | 216,05 | -0,86% | 794.889,00 |
| 13.10.2026 | 221,39 | 222,04 | 216,44 | 217,93 | -0,89% | 738.892,00 |
| 12.10.2026 | 217,86 | 221,15 | 217,86 | 219,89 | 1,10% | 1.089.013,00 |
| 09.10.2026 | 216,78 | 218,01 | 215,98 | 217,49 | -0,03% | 720.896,00 |
| 08.10.2026 | 214,73 | 217,73 | 213,25 | 217,56 | 0,43% | 1.405.163,00 |
| 07.10.2026 | 216,62 | 217,47 | 215,32 | 216,63 | -0,96% | 934.564,00 |
| 06.10.2026 | 219,21 | 220,61 | 218,09 | 218,74 | 0,22% | 827.301,00 |
| 05.10.2026 | 220,42 | 221,24 | 218,14 | 218,26 | -0,40% | 1.073.784,00 |
| 02.10.2026 | 217,87 | 220,09 | 217,55 | 219,14 | 0,82% | 916.197,00 |
| 01.10.2026 | 215,50 | 217,36 | 211,71 | 217,35 | -0,11% | 1.000.326,00 |
| 30.09.2026 | 218,01 | 219,16 | 216,87 | 217,60 | 0,05% | 1.353.126,00 |
| 29.09.2026 | 220,44 | 221,14 | 215,72 | 217,50 | -1,33% | 795.592,00 |
| 28.09.2026 | 221,04 | 222,00 | 220,02 | 220,44 | -0,34% | 796.680,00 |
| 25.09.2026 | 218,65 | 221,78 | 218,61 | 221,19 | 1,16% | 649.533,00 |
| 24.09.2026 | 219,66 | 220,74 | 217,21 | 218,66 | -0,42% | 924.639,00 |
| 23.09.2026 | 221,61 | 223,38 | 219,42 | 219,58 | -1,72% | 714.905,00 |
| 22.09.2026 | 228,04 | 228,04 | 222,43 | 223,42 | -1,56% | 903.783,00 |
| 21.09.2026 | 228,77 | 228,77 | 226,02 | 226,96 | -0,15% | 756.493,00 |
| 18.09.2026 | 226,01 | 227,86 | 225,00 | 227,31 | 0,42% | 2.084.387,00 |
| 17.09.2026 | 227,42 | 229,08 | 224,79 | 226,36 | 0,15% | 1.149.698,00 |
| 16.09.2026 | 233,92 | 235,44 | 222,89 | 226,01 | -3,98% | 1.769.430,00 |
| 15.09.2026 | 238,70 | 239,94 | 234,41 | 235,37 | -1,03% | 1.325.209,00 |
| 14.09.2026 | 239,35 | 241,58 | 236,83 | 237,82 | -0,84% | 1.090.257,00 |
| 11.09.2026 | 241,00 | 241,44 | 237,25 | 239,83 | 0,34% | 743.040,00 |
| 10.09.2026 | 238,00 | 239,31 | 236,14 | 239,02 | 0,43% | 1.329.429,00 |
| 09.09.2026 | 236,55 | 238,62 | 235,39 | 238,00 | -0,18% | 773.104,00 |
| 08.09.2026 | 242,49 | 242,84 | 238,32 | 238,44 | -0,58% | 1.076.170,00 |
| 04.09.2026 | 238,48 | 241,23 | 238,48 | 239,84 | -0,09% | 677.119,00 |
| 03.09.2026 | 236,32 | 240,11 | 235,12 | 240,06 | 1,94% | 689.482,00 |
| 02.09.2026 | 233,18 | 238,46 | 233,12 | 235,48 | 1,49% | 1.158.597,00 |
| 01.09.2026 | 232,44 | 235,05 | 231,27 | 232,02 | -0,82% | 827.626,00 |
| 31.08.2026 | 236,90 | 237,24 | 232,93 | 233,94 | -1,41% | 1.741.179,00 |
| 28.08.2026 | 240,27 | 241,16 | 237,29 | 237,29 | -0,58% | 867.697,00 |
| 27.08.2026 | 239,23 | 240,32 | 237,28 | 238,68 | -1,18% | 782.545,00 |
| 26.08.2026 | 240,86 | 242,33 | 239,79 | 241,54 | 0,47% | 565.543,00 |
| 25.08.2026 | 242,22 | 242,22 | 238,43 | 240,41 | -0,57% | 862.769,00 |
| 24.08.2026 | 241,22 | 244,77 | 240,81 | 241,79 | 0,60% | 567.763,00 |
| 21.08.2026 | 240,22 | 241,53 | 238,18 | 240,34 | 0,88% | 961.336,00 |
| 20.08.2026 | 243,80 | 244,25 | 238,13 | 238,25 | -2,58% | 1.788.677,00 |
| 19.08.2026 | 251,83 | 251,83 | 244,31 | 244,55 | -2,76% | 1.177.983,00 |
| 18.08.2026 | 254,82 | 254,85 | 251,05 | 251,50 | -0,54% | 765.395,00 |
| 17.08.2026 | 254,00 | 255,95 | 252,63 | 252,86 | -0,48% | 909.067,00 |
| 14.08.2026 | 253,27 | 255,63 | 252,50 | 254,09 | 0,33% | 571.265,00 |
| 13.08.2026 | 255,00 | 255,68 | 252,47 | 253,25 | -0,12% | 670.868,00 |
| 12.08.2026 | 252,29 | 254,21 | 251,41 | 253,55 | 0,55% | 779.086,00 |
| 11.08.2026 | 251,88 | 253,90 | 250,94 | 252,16 | 0,41% | 704.328,00 |
| 10.08.2026 | 249,40 | 251,50 | 248,82 | 251,13 | 0,27% | 660.147,00 |
| 07.08.2026 | 248,65 | 251,50 | 246,91 | 250,45 | 0,12% | 722.416,00 |
| 06.08.2026 | 254,00 | 254,00 | 249,37 | 250,14 | -0,71% | 719.950,00 |
| 05.08.2026 | 254,26 | 254,41 | 251,25 | 251,94 | -0,44% | 1.016.746,00 |
| 04.08.2026 | 249,20 | 254,69 | 248,60 | 253,06 | 1,43% | 1.008.947,00 |
| 03.08.2026 | 246,68 | 249,72 | 246,31 | 249,48 | 1,30% | 1.170.628,00 |
| 31.07.2026 | 247,46 | 248,73 | 245,63 | 246,29 | -0,29% | 1.144.130,00 |
| 30.07.2026 | 250,82 | 251,10 | 246,74 | 247,00 | -1,33% | 1.082.564,00 |
| 29.07.2026 | 251,44 | 252,88 | 249,36 | 250,33 | -0,90% | 1.162.572,00 |
| 28.07.2026 | 249,82 | 253,58 | 249,11 | 252,61 | 1,74% | 1.328.165,00 |
| 27.07.2026 | 251,05 | 252,15 | 247,05 | 248,28 | -0,53% | 1.082.361,00 |
| 24.07.2026 | 246,74 | 249,71 | 245,85 | 249,60 | 1,48% | 1.242.805,00 |
| 23.07.2026 | 246,98 | 247,65 | 244,29 | 245,97 | -1,90% | 1.032.532,00 |
| 22.07.2026 | 249,06 | 251,04 | 247,14 | 250,73 | 0,83% | 1.180.448,00 |
| 21.07.2026 | 249,95 | 249,95 | 246,23 | 248,66 | -0,31% | 1.046.989,00 |
| 20.07.2026 | 250,17 | 250,68 | 247,00 | 249,44 | 0,08% | 1.220.945,00 |
| 17.07.2026 | 252,88 | 255,00 | 248,75 | 249,24 | -1,89% | 1.097.385,00 |
| 16.07.2026 | 250,88 | 254,35 | 249,83 | 254,04 | 2,22% | 1.668.127,00 |
| 15.07.2026 | 243,76 | 248,74 | 241,39 | 248,53 | 2,76% | 2.092.257,00 |
| 14.07.2026 | 242,60 | 246,48 | 240,74 | 241,85 | -0,29% | 1.266.646,00 |
| 13.07.2026 | 243,66 | 244,57 | 241,40 | 242,55 | 0,09% | 1.112.632,00 |
| 10.07.2026 | 239,15 | 243,00 | 238,51 | 242,34 | 1,85% | 1.382.815,00 |
| 09.07.2026 | 236,23 | 239,00 | 235,21 | 237,94 | 1,41% | 691.322,00 |
| 08.07.2026 | 238,46 | 238,46 | 232,04 | 234,63 | -2,14% | 956.977,00 |
| 07.07.2026 | 240,51 | 242,00 | 239,08 | 239,75 | -0,07% | 699.195,00 |
| 06.07.2026 | 237,19 | 240,91 | 236,50 | 239,92 | 0,44% | 786.441,00 |
| 02.07.2026 | 243,57 | 243,57 | 237,49 | 238,88 | -1,27% | 728.287,00 |
| 01.07.2026 | 237,78 | 242,95 | 236,62 | 241,95 | 1,66% | 966.460,00 |
| 30.06.2026 | 237,92 | 239,48 | 236,94 | 238,01 | -0,50% | 1.106.909,00 |
| 29.06.2026 | 235,74 | 239,83 | 235,66 | 239,20 | 0,82% | 1.065.589,00 |
| 26.06.2026 | 237,04 | 238,00 | 235,24 | 237,26 | 0,21% | 1.463.332,00 |
| 25.06.2026 | 233,58 | 237,60 | 233,58 | 236,77 | 1,50% | 1.042.264,00 |
| 24.06.2026 | 231,07 | 234,40 | 231,07 | 233,26 | 0,87% | 902.707,00 |
| 23.06.2026 | 228,33 | 231,76 | 226,90 | 231,24 | 1,54% | 956.999,00 |
| 22.06.2026 | 226,69 | 228,94 | 226,49 | 227,73 | 1,16% | 1.000.736,00 |
| 18.06.2026 | 228,06 | 228,25 | 224,76 | 225,12 | -0,32% | 2.933.412,00 |
| 17.06.2026 | 228,17 | 230,20 | 224,05 | 225,85 | -1,09% | 1.079.930,00 |
| 16.06.2026 | 227,68 | 229,59 | 226,62 | 228,35 | 1,07% | 967.480,00 |
| 15.06.2026 | 233,16 | 233,23 | 225,63 | 225,94 | -2,56% | 1.311.189,00 |
| 12.06.2026 | 229,65 | 232,03 | 229,18 | 231,88 | 1,78% | 1.006.326,00 |
| 11.06.2026 | 224,14 | 228,40 | 222,82 | 227,82 | 1,74% | 1.043.943,00 |
| 10.06.2026 | 225,45 | 228,39 | 222,11 | 223,93 | -0,67% | 1.575.187,00 |
| 09.06.2026 | 224,23 | 227,16 | 223,16 | 225,43 | 1,26% | 1.021.824,00 |
| 08.06.2026 | 223,12 | 224,89 | 222,16 | 222,63 | 0,09% | 1.140.357,00 |
| 05.06.2026 | 222,50 | 224,67 | 221,89 | 222,44 | 0,32% | 1.153.248,00 |