207,400€
2,93%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 207,00 | 209,20 | 206,00 | 207,65 | 3,05% | - |
| 21.11.2024 | 201,50 | 201,50 | 201,50 | 201,50 | 0,10% | - |
| 20.11.2024 | 201,30 | 201,30 | 201,30 | 201,30 | -0,35% | - |
| 19.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,35% | - |
| 18.11.2024 | 202,70 | 202,70 | 202,70 | 202,70 | 1,20% | - |
| 15.11.2024 | 200,30 | 200,30 | 200,30 | 200,30 | 0,30% | - |
| 14.11.2024 | 199,70 | 199,70 | 199,70 | 199,70 | 0,20% | - |
| 13.11.2024 | 199,30 | 199,30 | 199,30 | 199,30 | -1,73% | - |
| 12.11.2024 | 200,60 | 202,80 | 200,60 | 202,80 | 4,11% | 1,00 |
| 11.11.2024 | 194,80 | 194,80 | 194,80 | 194,80 | 1,35% | - |
| 08.11.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -4,28% | - |
| 07.11.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 3,19% | - |
| 06.11.2024 | 183,40 | 194,60 | 183,40 | 194,60 | 11,49% | 180,00 |
| 05.11.2024 | 174,55 | 174,55 | 174,55 | 174,55 | -0,60% | - |
| 04.11.2024 | 175,60 | 175,60 | 175,60 | 175,60 | -1,62% | - |
| 01.11.2024 | 178,50 | 178,50 | 178,50 | 178,50 | -1,27% | - |
| 31.10.2024 | 180,80 | 180,80 | 180,80 | 180,80 | 0,28% | - |
| 30.10.2024 | 180,30 | 180,30 | 180,30 | 180,30 | -1,34% | - |
| 29.10.2024 | 181,90 | 182,75 | 181,90 | 182,75 | 2,50% | 95,00 |
| 28.10.2024 | 178,30 | 178,30 | 178,30 | 178,30 | -0,14% | - |
| 25.10.2024 | 178,55 | 178,55 | 178,55 | 178,55 | 0,00% | - |
| 24.10.2024 | 178,55 | 178,55 | 178,55 | 178,55 | 0,17% | - |
| 23.10.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 0,28% | - |
| 22.10.2024 | 177,75 | 177,75 | 177,75 | 177,75 | -1,74% | - |
| 21.10.2024 | 180,90 | 180,90 | 180,90 | 180,90 | -0,88% | - |
| 18.10.2024 | 182,50 | 182,50 | 182,50 | 182,50 | 1,39% | - |
| 17.10.2024 | 173,40 | 180,00 | 173,40 | 180,00 | 5,98% | 80,00 |
| 16.10.2024 | 169,85 | 169,85 | 169,85 | 169,85 | 0,09% | - |
| 15.10.2024 | 169,70 | 169,70 | 169,70 | 169,70 | 0,65% | - |
| 14.10.2024 | 168,60 | 168,60 | 168,60 | 168,60 | 0,96% | - |
| 11.10.2024 | 162,90 | 167,00 | 162,90 | 167,00 | 2,55% | 18,00 |
| 10.10.2024 | 162,85 | 162,85 | 162,85 | 162,85 | 1,27% | - |
| 09.10.2024 | 160,80 | 160,80 | 160,80 | 160,80 | -0,19% | - |
| 08.10.2024 | 161,10 | 161,10 | 161,10 | 161,10 | -0,59% | - |
| 07.10.2024 | 162,05 | 162,05 | 162,05 | 162,05 | 3,81% | - |
| 04.10.2024 | 156,10 | 156,10 | 156,10 | 156,10 | 0,03% | - |
| 03.10.2024 | 156,05 | 156,05 | 156,05 | 156,05 | 0,71% | - |
| 02.10.2024 | 154,95 | 154,95 | 154,95 | 154,95 | -2,55% | - |
| 01.10.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 1,76% | - |
| 30.09.2024 | 156,25 | 156,25 | 156,25 | 156,25 | -0,13% | - |
| 27.09.2024 | 156,45 | 156,45 | 156,45 | 156,45 | 1,16% | - |
| 26.09.2024 | 154,65 | 154,65 | 154,65 | 154,65 | -0,23% | - |
| 25.09.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -2,49% | - |
| 24.09.2024 | 158,95 | 158,95 | 158,95 | 158,95 | -0,81% | - |
| 23.09.2024 | 160,25 | 160,25 | 160,25 | 160,25 | 0,03% | - |
| 20.09.2024 | 160,20 | 160,20 | 160,20 | 160,20 | 2,36% | - |
| 19.09.2024 | 156,50 | 156,50 | 156,50 | 156,50 | 0,51% | - |
| 18.09.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,10% | - |
| 17.09.2024 | 154,75 | 155,85 | 154,75 | 155,85 | 2,91% | 15,00 |
| 16.09.2024 | 151,45 | 151,45 | 151,45 | 151,45 | 1,82% | - |
| 13.09.2024 | 148,75 | 148,75 | 148,75 | 148,75 | -0,97% | - |
| 12.09.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,20% | - |
| 11.09.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -1,32% | - |
| 10.09.2024 | 151,90 | 151,90 | 151,90 | 151,90 | 1,23% | - |
| 09.09.2024 | 150,05 | 150,05 | 150,05 | 150,05 | -2,18% | - |
| 06.09.2024 | 151,20 | 153,40 | 151,20 | 153,40 | 1,12% | 15,00 |
| 05.09.2024 | 151,70 | 151,70 | 151,70 | 151,70 | -1,43% | - |
| 04.09.2024 | 153,60 | 153,90 | 153,60 | 153,90 | -0,81% | 47,00 |
| 03.09.2024 | 155,15 | 155,15 | 155,15 | 155,15 | -0,86% | - |
| 02.09.2024 | 154,85 | 156,50 | 154,85 | 156,50 | 2,39% | - |
| 30.08.2024 | 152,85 | 152,85 | 152,85 | 152,85 | 0,10% | - |
| 29.08.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 2,14% | - |
| 28.08.2024 | 149,50 | 149,50 | 149,50 | 149,50 | 0,37% | - |
| 27.08.2024 | 148,95 | 148,95 | 148,95 | 148,95 | -0,73% | - |
| 26.08.2024 | 150,05 | 150,05 | 150,05 | 150,05 | 1,73% | - |
| 23.08.2024 | 147,50 | 147,50 | 147,50 | 147,50 | 1,41% | - |
| 22.08.2024 | 145,45 | 145,45 | 145,45 | 145,45 | 0,07% | - |
| 21.08.2024 | 145,35 | 145,35 | 145,35 | 145,35 | -1,56% | - |
| 20.08.2024 | 147,65 | 147,65 | 147,65 | 147,65 | 0,58% | - |
| 19.08.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 0,10% | - |
| 16.08.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 1,95% | - |
| 15.08.2024 | 143,85 | 143,85 | 143,85 | 143,85 | -1,00% | - |
| 14.08.2024 | 145,30 | 145,30 | 145,30 | 145,30 | -0,31% | - |
| 13.08.2024 | 145,75 | 145,75 | 145,75 | 145,75 | -1,39% | - |
| 12.08.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,03% | - |
| 09.08.2024 | 147,85 | 147,85 | 147,85 | 147,85 | 1,86% | - |
| 08.08.2024 | 145,15 | 145,15 | 145,15 | 145,15 | -1,33% | - |
| 07.08.2024 | 147,10 | 147,10 | 147,10 | 147,10 | 0,31% | - |
| 06.08.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 2,12% | - |
| 05.08.2024 | 144,35 | 144,35 | 143,60 | 143,60 | -6,05% | 10,00 |
| 02.08.2024 | 152,85 | 152,85 | 152,85 | 152,85 | -3,63% | - |
| 01.08.2024 | 158,60 | 158,60 | 158,60 | 158,60 | -0,69% | - |
| 31.07.2024 | 159,70 | 159,70 | 159,70 | 159,70 | 0,82% | - |
| 30.07.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -1,55% | - |
| 29.07.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 0,88% | - |
| 26.07.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 1,11% | - |
| 25.07.2024 | 157,75 | 157,75 | 157,75 | 157,75 | 0,13% | - |
| 24.07.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 0,99% | - |
| 23.07.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 3,24% | - |
| 22.07.2024 | 151,10 | 151,10 | 151,10 | 151,10 | -1,31% | - |
| 19.07.2024 | 153,10 | 153,10 | 153,10 | 153,10 | 1,59% | - |
| 18.07.2024 | 150,10 | 150,70 | 150,10 | 150,70 | 1,24% | 50,00 |
| 17.07.2024 | 148,85 | 148,85 | 148,85 | 148,85 | 2,76% | - |
| 16.07.2024 | 144,85 | 144,85 | 144,85 | 144,85 | 1,86% | - |
| 15.07.2024 | 142,20 | 142,20 | 142,20 | 142,20 | 0,04% | - |
| 12.07.2024 | 142,15 | 142,15 | 142,15 | 142,15 | 1,57% | - |
| 11.07.2024 | 139,95 | 139,95 | 139,95 | 139,95 | 1,63% | - |
| 10.07.2024 | 137,70 | 137,70 | 137,70 | 137,70 | 0,92% | - |
| 09.07.2024 | 136,45 | 136,45 | 136,45 | 136,45 | 1,41% | - |
| 08.07.2024 | 134,55 | 134,55 | 134,55 | 134,55 | -2,46% | - |