196,170$
0,29%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 196,00 | 196,55 | 194,43 | 196,19 | 0,30% | 1.191.662,00 |
| 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 | 202,11 | 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 | 202,72 | 203,27 | 201,09 | 201,91 | -1,05% | 1.004.401,00 |
| 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 | 193,74 | 194,74 | 192,91 | 193,78 | 0,15% | 1.351.607,00 |
| 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 | 183,45 | 185,36 | 182,33 | 185,06 | 1,85% | 3.680.805,00 |
| 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 | 182,47 | 182,59 | 177,53 | 178,03 | -3,24% | 1.301.597,00 |
| 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% | 958.528,00 |
| 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% | 1.944.983,00 |
| 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 | 186,49 | 188,40 | 185,91 | 187,73 | 0,40% | 1.114.824,00 |
| 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 | 177,71 | 178,27 | 176,80 | 177,15 | -0,23% | 872.893,00 |
| 08.05.2025 | 175,12 | 179,25 | 175,09 | 177,56 | 2,18% | 1.255.026,00 |
| 07.05.2025 | 173,82 | 175,46 | 172,95 | 173,78 | 0,71% | 1.412.272,00 |
| 06.05.2025 | 173,56 | 175,15 | 172,33 | 172,55 | -1,64% | 1.096.306,00 |
| 05.05.2025 | 173,25 | 177,31 | 172,52 | 175,43 | 0,07% | 1.004.384,00 |
| 02.05.2025 | 173,56 | 175,97 | 172,88 | 175,31 | 2,60% | 854.223,00 |
| 01.05.2025 | 169,15 | 172,35 | 167,35 | 170,86 | 0,65% | 839.313,00 |
| 30.04.2025 | 166,55 | 170,16 | 165,34 | 169,76 | -0,09% | 1.063.095,00 |
| 29.04.2025 | 167,76 | 170,52 | 167,13 | 169,91 | 0,71% | 722.138,00 |
| 28.04.2025 | 167,73 | 169,29 | 167,32 | 168,72 | 0,79% | 883.938,00 |
| 25.04.2025 | 167,63 | 168,71 | 166,25 | 167,39 | -1,05% | 829.182,00 |
| 24.04.2025 | 166,62 | 169,83 | 164,13 | 169,16 | 2,31% | 1.007.504,00 |
| 23.04.2025 | 166,10 | 170,97 | 164,43 | 165,34 | 2,06% | 1.197.057,00 |
| 22.04.2025 | 160,04 | 162,41 | 158,53 | 162,00 | 3,34% | 1.408.790,00 |
| 21.04.2025 | 158,80 | 159,54 | 154,98 | 156,77 | -2,16% | 1.816.455,00 |
| 17.04.2025 | 160,03 | 162,44 | 159,40 | 160,23 | 0,84% | 1.105.326,00 |
| 16.04.2025 | 159,09 | 162,07 | 157,54 | 158,90 | -0,43% | 1.542.956,00 |
| 15.04.2025 | 159,50 | 165,00 | 158,52 | 159,59 | 0,69% | 1.400.646,00 |
| 14.04.2025 | 157,00 | 161,99 | 154,00 | 158,50 | 0,35% | 1.840.359,00 |
| 11.04.2025 | 155,39 | 159,02 | 153,71 | 157,95 | 0,06% | 1.548.671,00 |
| 10.04.2025 | 164,15 | 164,60 | 153,50 | 157,85 | -6,08% | 1.695.851,00 |
| 09.04.2025 | 154,27 | 169,94 | 152,66 | 168,06 | 7,33% | 1.751.631,00 |
| 08.04.2025 | 162,82 | 165,20 | 153,71 | 156,58 | -0,68% | 1.232.609,00 |
| 07.04.2025 | 153,04 | 165,50 | 150,75 | 157,65 | 0,40% | 2.053.398,00 |
| 04.04.2025 | 158,32 | 158,83 | 152,26 | 157,02 | -3,88% | 2.483.366,00 |
| 03.04.2025 | 170,89 | 171,38 | 163,23 | 163,36 | -9,10% | 2.143.433,00 |
| 02.04.2025 | 174,86 | 180,01 | 174,59 | 179,71 | 1,89% | 809.366,00 |
| 01.04.2025 | 177,44 | 178,34 | 174,22 | 176,37 | -1,33% | 1.039.677,00 |
| 31.03.2025 | 173,59 | 179,46 | 173,13 | 178,75 | 1,98% | 1.286.657,00 |
| 28.03.2025 | 178,47 | 180,04 | 174,32 | 175,28 | -2,44% | 1.084.945,00 |
| 27.03.2025 | 181,87 | 182,73 | 179,38 | 179,67 | -1,39% | 709.279,00 |
| 26.03.2025 | 184,25 | 185,66 | 181,44 | 182,20 | -0,43% | 785.625,00 |
| 25.03.2025 | 182,71 | 183,80 | 181,60 | 182,99 | 0,35% | 707.410,00 |
| 24.03.2025 | 179,59 | 182,85 | 179,32 | 182,36 | 2,31% | 924.089,00 |
| 21.03.2025 | 175,78 | 178,37 | 174,67 | 178,25 | 0,76% | 8.883.500,00 |
| 20.03.2025 | 175,99 | 178,66 | 174,67 | 176,91 | -0,08% | 1.057.737,00 |
| 19.03.2025 | 175,21 | 178,69 | 174,21 | 177,06 | 1,28% | 880.207,00 |
| 18.03.2025 | 175,48 | 176,33 | 173,11 | 174,83 | -0,34% | 1.277.234,00 |
| 17.03.2025 | 174,66 | 176,10 | 172,59 | 175,42 | -0,10% | 1.424.912,00 |
| 14.03.2025 | 171,70 | 175,95 | 171,15 | 175,59 | 3,00% | 1.244.262,00 |
| 13.03.2025 | 172,88 | 174,16 | 170,05 | 170,47 | -0,93% | 1.247.931,00 |
| 12.03.2025 | 173,23 | 173,70 | 168,87 | 172,07 | 0,53% | 1.168.190,00 |
| 11.03.2025 | 173,79 | 175,42 | 169,80 | 171,17 | -1,48% | 1.667.962,00 |
| 10.03.2025 | 175,35 | 177,65 | 172,13 | 173,75 | -2,79% | 1.988.565,00 |
| 07.03.2025 | 177,09 | 179,15 | 174,30 | 178,74 | 0,97% | 1.615.450,00 |
| 06.03.2025 | 176,17 | 177,97 | 173,37 | 177,03 | -0,66% | 1.726.164,00 |
| 05.03.2025 | 181,12 | 182,00 | 176,60 | 178,20 | -1,72% | 2.464.798,00 |
| 04.03.2025 | 185,69 | 187,05 | 179,48 | 181,32 | -3,97% | 1.618.808,00 |
| 03.03.2025 | 191,45 | 193,06 | 186,52 | 188,81 | -1,52% | 1.214.268,00 |
| 28.02.2025 | 190,73 | 191,86 | 188,12 | 191,72 | 1,20% | 1.590.840,00 |
| 27.02.2025 | 190,75 | 192,53 | 188,26 | 189,44 | -0,14% | 1.622.168,00 |
| 26.02.2025 | 191,04 | 193,72 | 188,70 | 189,70 | -0,48% | 1.378.759,00 |
| 25.02.2025 | 193,34 | 193,99 | 190,19 | 190,61 | -1,19% | 1.680.050,00 |