213,020$
-2,02%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 216,50 | 217,55 | 212,75 | 213,02 | -2,02% | 1.062.482,00 |
| 06.05.2026 | 217,41 | 219,47 | 217,33 | 217,42 | 0,90% | 792.271,00 |
| 05.05.2026 | 214,05 | 217,00 | 213,10 | 215,48 | 0,65% | 928.876,00 |
| 04.05.2026 | 214,77 | 217,19 | 213,38 | 214,08 | -1,09% | 829.156,00 |
| 01.05.2026 | 218,46 | 219,20 | 216,09 | 216,44 | -1,00% | 743.872,00 |
| 30.04.2026 | 214,07 | 219,28 | 212,90 | 218,63 | 1,43% | 885.495,00 |
| 29.04.2026 | 217,35 | 217,88 | 212,68 | 215,54 | -0,91% | 1.206.788,00 |
| 28.04.2026 | 219,21 | 221,02 | 216,69 | 217,52 | -0,18% | 953.227,00 |
| 27.04.2026 | 215,20 | 219,16 | 215,20 | 217,92 | 1,40% | 968.558,00 |
| 24.04.2026 | 218,54 | 219,45 | 214,64 | 214,92 | -2,18% | 646.429,00 |
| 23.04.2026 | 216,70 | 219,94 | 216,70 | 219,70 | 0,98% | 870.850,00 |
| 22.04.2026 | 219,00 | 220,00 | 216,92 | 217,57 | -0,61% | 844.488,00 |
| 21.04.2026 | 219,06 | 222,12 | 218,07 | 218,90 | -0,36% | 1.103.768,00 |
| 20.04.2026 | 218,04 | 221,55 | 217,11 | 219,68 | 0,41% | 948.675,00 |
| 17.04.2026 | 217,55 | 220,86 | 216,23 | 218,79 | 0,85% | 1.373.852,00 |
| 16.04.2026 | 215,40 | 218,16 | 215,27 | 216,95 | -0,07% | 1.085.195,00 |
| 15.04.2026 | 221,44 | 221,53 | 213,28 | 217,10 | -1,55% | 1.580.430,00 |
| 14.04.2026 | 220,13 | 221,64 | 218,68 | 220,51 | -0,35% | 983.702,00 |
| 13.04.2026 | 218,35 | 221,86 | 217,37 | 221,29 | 0,62% | 915.928,00 |
| 10.04.2026 | 222,48 | 223,73 | 219,82 | 219,92 | -1,38% | 777.703,00 |
| 09.04.2026 | 217,46 | 223,66 | 217,46 | 222,99 | 1,80% | 731.727,00 |
| 08.04.2026 | 218,65 | 220,00 | 217,40 | 219,04 | 3,27% | 1.004.660,00 |
| 07.04.2026 | 211,08 | 213,16 | 210,50 | 212,11 | 0,04% | 1.364.602,00 |
| 06.04.2026 | 210,61 | 212,37 | 209,51 | 212,02 | 0,89% | 500.214,00 |
| 02.04.2026 | 205,30 | 210,63 | 204,91 | 210,16 | 0,56% | 689.672,00 |
| 01.04.2026 | 208,52 | 210,63 | 206,70 | 208,98 | 1,09% | 736.933,00 |
| 31.03.2026 | 202,52 | 208,84 | 202,50 | 206,72 | 2,78% | 1.661.060,00 |
| 30.03.2026 | 203,12 | 203,40 | 200,12 | 201,13 | 0,10% | 1.451.887,00 |
| 27.03.2026 | 205,31 | 206,32 | 200,16 | 200,93 | -2,33% | 1.123.091,00 |
| 26.03.2026 | 203,88 | 206,19 | 203,35 | 205,73 | 0,48% | 963.021,00 |
| 25.03.2026 | 205,80 | 207,22 | 202,83 | 204,75 | 0,48% | 791.928,00 |
| 24.03.2026 | 199,23 | 205,08 | 198,58 | 203,78 | 1,55% | 978.527,00 |
| 23.03.2026 | 202,94 | 204,44 | 200,52 | 200,66 | 1,27% | 1.175.308,00 |
| 20.03.2026 | 197,62 | 198,81 | 195,79 | 198,15 | 0,97% | 2.735.704,00 |
| 19.03.2026 | 196,47 | 197,67 | 193,95 | 196,24 | -0,42% | 1.349.746,00 |
| 18.03.2026 | 199,85 | 200,93 | 196,53 | 197,07 | -1,52% | 1.008.395,00 |
| 17.03.2026 | 200,88 | 202,23 | 199,15 | 200,12 | 0,90% | 1.091.645,00 |
| 16.03.2026 | 197,85 | 200,80 | 196,72 | 198,33 | 1,05% | 1.085.184,00 |
| 13.03.2026 | 199,25 | 200,83 | 195,89 | 196,26 | -0,98% | 700.678,00 |
| 12.03.2026 | 199,16 | 201,63 | 198,00 | 198,20 | -2,47% | 1.249.576,00 |
| 11.03.2026 | 202,87 | 204,40 | 199,67 | 203,21 | -0,45% | 1.717.743,00 |
| 10.03.2026 | 208,49 | 212,42 | 204,01 | 204,12 | -2,18% | 1.580.245,00 |
| 09.03.2026 | 202,56 | 210,00 | 201,64 | 208,66 | -0,86% | 1.113.594,00 |
| 06.03.2026 | 208,21 | 211,56 | 206,85 | 210,46 | -2,56% | 1.513.816,00 |
| 05.03.2026 | 216,83 | 218,93 | 214,38 | 215,99 | -1,48% | 1.414.016,00 |
| 04.03.2026 | 219,45 | 220,03 | 217,65 | 219,24 | 0,12% | 764.246,00 |
| 03.03.2026 | 215,82 | 221,09 | 213,92 | 218,98 | -0,24% | 957.421,00 |
| 02.03.2026 | 211,99 | 220,74 | 211,99 | 219,50 | 1,16% | 1.138.488,00 |
| 27.02.2026 | 222,69 | 222,69 | 214,24 | 216,98 | -3,71% | 1.917.401,00 |
| 26.02.2026 | 224,92 | 227,10 | 223,07 | 225,35 | 1,27% | 1.309.868,00 |
| 25.02.2026 | 220,79 | 223,85 | 220,13 | 222,52 | 1,83% | 1.154.308,00 |
| 24.02.2026 | 221,02 | 222,21 | 218,04 | 218,52 | -1,62% | 1.236.350,00 |
| 23.02.2026 | 231,76 | 233,52 | 221,50 | 222,12 | -4,47% | 1.827.857,00 |
| 20.02.2026 | 228,36 | 232,90 | 226,75 | 232,52 | 1,49% | 960.885,00 |
| 19.02.2026 | 231,67 | 231,67 | 227,19 | 229,11 | -1,14% | 934.570,00 |
| 18.02.2026 | 229,20 | 232,09 | 228,60 | 231,75 | 1,48% | 894.237,00 |
| 17.02.2026 | 229,99 | 232,13 | 227,74 | 228,36 | -0,15% | 1.132.404,00 |
| 13.02.2026 | 229,44 | 232,52 | 226,57 | 228,71 | -1,16% | 1.520.774,00 |
| 12.02.2026 | 236,14 | 238,14 | 228,36 | 231,40 | -1,41% | 1.277.720,00 |
| 11.02.2026 | 237,19 | 239,00 | 232,98 | 234,72 | -0,63% | 1.524.034,00 |
| 10.02.2026 | 235,01 | 237,49 | 233,24 | 236,21 | -0,02% | 885.416,00 |
| 09.02.2026 | 236,70 | 238,55 | 233,34 | 236,25 | -0,74% | 1.117.719,00 |
| 06.02.2026 | 235,72 | 238,54 | 235,51 | 238,01 | 1,74% | 1.248.492,00 |
| 05.02.2026 | 231,42 | 234,52 | 230,23 | 233,94 | 0,72% | 1.676.032,00 |
| 04.02.2026 | 230,00 | 235,77 | 229,61 | 232,26 | 1,81% | 1.704.902,00 |
| 03.02.2026 | 225,54 | 229,68 | 224,97 | 228,12 | 1,14% | 1.756.716,00 |
| 02.02.2026 | 221,50 | 226,10 | 219,73 | 225,54 | 1,79% | 1.463.952,00 |
| 30.01.2026 | 220,00 | 222,83 | 219,50 | 221,57 | 0,06% | 1.516.074,00 |
| 29.01.2026 | 218,29 | 221,49 | 217,65 | 221,44 | 2,10% | 1.313.862,00 |
| 28.01.2026 | 216,46 | 217,90 | 215,37 | 216,89 | -0,28% | 1.261.720,00 |
| 27.01.2026 | 214,61 | 217,49 | 214,25 | 217,49 | 1,51% | 996.957,00 |
| 26.01.2026 | 213,57 | 216,25 | 213,36 | 214,25 | -1,48% | 1.353.597,00 |
| 22.01.2026 | 219,66 | 222,18 | 216,44 | 217,46 | -0,78% | 1.356.544,00 |
| 21.01.2026 | 212,86 | 220,60 | 212,68 | 219,16 | 3,52% | 1.702.726,00 |
| 20.01.2026 | 210,36 | 213,88 | 209,61 | 211,71 | -0,27% | 1.163.815,00 |
| 16.01.2026 | 212,50 | 215,71 | 205,50 | 212,28 | -0,14% | 1.848.752,00 |
| 15.01.2026 | 210,63 | 213,51 | 209,47 | 212,57 | 1,33% | 1.197.636,00 |
| 14.01.2026 | 208,18 | 211,00 | 207,44 | 209,79 | 0,30% | 937.103,00 |
| 13.01.2026 | 212,41 | 213,98 | 208,61 | 209,16 | -1,13% | 1.131.388,00 |
| 12.01.2026 | 209,78 | 211,86 | 209,07 | 211,55 | -0,06% | 1.138.081,00 |
| 09.01.2026 | 214,02 | 214,79 | 211,58 | 211,68 | -0,90% | 1.148.615,00 |
| 08.01.2026 | 209,16 | 215,49 | 208,74 | 213,61 | 1,94% | 1.370.138,00 |
| 07.01.2026 | 209,65 | 211,78 | 207,87 | 209,55 | -0,84% | 1.208.029,00 |
| 06.01.2026 | 208,63 | 211,99 | 208,01 | 211,33 | 0,90% | 922.561,00 |
| 05.01.2026 | 203,82 | 211,30 | 203,82 | 209,45 | 2,65% | 981.405,00 |
| 02.01.2026 | 200,75 | 204,92 | 199,62 | 204,04 | 1,27% | 965.126,00 |
| 31.12.2025 | 203,81 | 204,43 | 201,32 | 201,48 | -1,02% | 787.941,00 |
| 30.12.2025 | 205,12 | 205,50 | 203,34 | 203,55 | -0,55% | 489.620,00 |
| 29.12.2025 | 207,32 | 207,51 | 204,15 | 204,68 | -1,25% | 625.864,00 |
| 26.12.2025 | 207,19 | 207,85 | 205,83 | 207,28 | 0,02% | 372.644,00 |
| 24.12.2025 | 207,00 | 208,20 | 205,25 | 207,24 | 0,40% | 247.740,00 |
| 23.12.2025 | 207,87 | 208,26 | 205,87 | 206,42 | -0,19% | 703.579,00 |
| 22.12.2025 | 205,68 | 207,68 | 205,29 | 206,82 | 0,49% | 782.079,00 |
| 19.12.2025 | 203,87 | 206,80 | 203,81 | 205,82 | 1,06% | 2.800.878,00 |
| 18.12.2025 | 206,52 | 208,09 | 202,73 | 203,66 | -1,19% | 1.221.387,00 |
| 17.12.2025 | 205,02 | 207,34 | 204,86 | 206,12 | 0,99% | 1.048.146,00 |
| 16.12.2025 | 204,77 | 205,93 | 203,07 | 204,09 | -0,30% | 1.094.772,00 |
| 15.12.2025 | 205,01 | 206,56 | 203,99 | 204,71 | 0,43% | 998.306,00 |
| 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 |