167,520$
-0,97%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 166,95 | 168,71 | 166,25 | 167,39 | -1,05% | 822.848,00 |
| 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 |
| 24.02.2025 | 195,05 | 195,29 | 191,82 | 192,90 | -0,33% | 1.134.961,00 |
| 21.02.2025 | 198,37 | 198,39 | 192,38 | 193,53 | -1,99% | 1.753.093,00 |
| 20.02.2025 | 199,01 | 199,89 | 195,43 | 197,45 | -0,89% | 1.240.088,00 |
| 19.02.2025 | 199,26 | 199,84 | 197,95 | 199,23 | -0,69% | 717.398,00 |
| 18.02.2025 | 198,91 | 201,33 | 198,00 | 200,61 | 0,90% | 1.036.088,00 |
| 14.02.2025 | 198,00 | 199,81 | 197,60 | 198,82 | 0,85% | 1.197.277,00 |
| 13.02.2025 | 197,31 | 198,11 | 196,29 | 197,14 | -0,23% | 803.550,00 |
| 12.02.2025 | 197,15 | 198,07 | 196,51 | 197,59 | -0,81% | 700.633,00 |
| 11.02.2025 | 196,29 | 199,48 | 196,29 | 199,21 | 0,85% | 637.209,00 |
| 10.02.2025 | 200,09 | 200,39 | 197,26 | 197,53 | -1,42% | 608.041,00 |
| 07.02.2025 | 202,08 | 202,08 | 198,58 | 200,38 | -0,78% | 906.334,00 |
| 06.02.2025 | 200,05 | 202,32 | 198,80 | 201,95 | 1,61% | 966.453,00 |
| 05.02.2025 | 198,55 | 199,65 | 196,88 | 198,75 | 0,42% | 792.363,00 |
| 04.02.2025 | 195,51 | 199,52 | 195,34 | 197,91 | 1,04% | 834.523,00 |
| 03.02.2025 | 196,55 | 197,58 | 193,77 | 195,87 | -2,67% | 1.262.714,00 |
| 31.01.2025 | 201,62 | 202,88 | 200,27 | 201,24 | -0,37% | 1.691.502,00 |
| 30.01.2025 | 202,40 | 203,32 | 200,10 | 201,98 | 0,81% | 866.948,00 |
| 29.01.2025 | 199,71 | 202,77 | 199,06 | 200,36 | 0,27% | 1.024.518,00 |
| 28.01.2025 | 199,75 | 202,14 | 198,33 | 199,82 | -0,61% | 1.207.605,00 |
| 27.01.2025 | 199,92 | 202,20 | 199,08 | 201,04 | 1,05% | 1.239.132,00 |
| 24.01.2025 | 195,47 | 200,33 | 195,47 | 198,95 | 1,00% | 971.582,00 |
| 23.01.2025 | 196,66 | 198,25 | 196,16 | 196,98 | 0,71% | 1.539.296,00 |
| 22.01.2025 | 197,70 | 197,79 | 194,37 | 195,60 | -1,34% | 1.286.407,00 |
| 21.01.2025 | 197,15 | 199,72 | 196,47 | 198,26 | 0,76% | 1.325.713,00 |
| 17.01.2025 | 196,13 | 197,14 | 194,40 | 196,76 | 0,34% | 2.029.636,00 |
| 16.01.2025 | 195,71 | 198,54 | 193,10 | 196,10 | -2,37% | 2.382.879,00 |
| 15.01.2025 | 199,98 | 201,38 | 196,85 | 200,87 | 3,00% | 2.119.264,00 |
| 14.01.2025 | 192,42 | 195,90 | 192,04 | 195,02 | 2,02% | 1.509.683,00 |
| 13.01.2025 | 186,89 | 191,57 | 186,41 | 191,15 | 1,81% | 1.366.170,00 |
| 10.01.2025 | 190,42 | 190,50 | 185,72 | 187,75 | -1,77% | 1.445.466,00 |
| 08.01.2025 | 191,52 | 192,30 | 189,61 | 191,14 | -0,47% | 1.101.007,00 |
| 07.01.2025 | 195,84 | 195,97 | 191,13 | 192,04 | -0,63% | 920.246,00 |
| 06.01.2025 | 192,58 | 196,11 | 191,71 | 193,25 | 0,89% | 1.005.991,00 |
| 03.01.2025 | 189,38 | 191,81 | 186,68 | 191,54 | 1,49% | 1.007.478,00 |
| 02.01.2025 | 189,17 | 190,90 | 187,72 | 188,72 | 0,38% | 1.283.279,00 |
| 31.12.2024 | 189,01 | 190,50 | 187,32 | 188,01 | -0,29% | 817.610,00 |
| 30.12.2024 | 188,09 | 189,59 | 186,66 | 188,56 | -0,35% | 549.821,00 |
| 27.12.2024 | 189,63 | 191,68 | 187,80 | 189,23 | -0,94% | 506.756,00 |
| 26.12.2024 | 190,12 | 191,32 | 189,04 | 191,03 | 0,06% | 417.820,00 |
| 24.12.2024 | 189,39 | 191,00 | 188,62 | 190,91 | 0,96% | 293.501,00 |
| 23.12.2024 | 188,10 | 190,75 | 187,37 | 189,10 | -0,20% | 1.031.585,00 |
| 20.12.2024 | 184,68 | 190,32 | 184,22 | 189,48 | 2,19% | 3.379.520,00 |
| 19.12.2024 | 190,43 | 191,49 | 184,86 | 185,42 | -0,39% | 1.501.515,00 |
| 18.12.2024 | 197,28 | 197,73 | 185,79 | 186,15 | -5,10% | 1.849.897,00 |
| 17.12.2024 | 198,21 | 199,06 | 194,59 | 196,15 | -1,79% | 1.404.221,00 |
| 16.12.2024 | 199,65 | 200,40 | 197,91 | 199,72 | 0,22% | 1.378.646,00 |
| 13.12.2024 | 200,53 | 200,99 | 197,28 | 199,29 | -0,33% | 1.654.907,00 |
| 12.12.2024 | 202,28 | 203,20 | 199,13 | 199,95 | -1,00% | 1.708.859,00 |
| 11.12.2024 | 207,50 | 208,45 | 201,69 | 201,97 | -2,43% | 1.941.932,00 |
| 10.12.2024 | 209,61 | 210,66 | 206,38 | 206,99 | 0,13% | 938.483,00 |
| 09.12.2024 | 211,23 | 211,23 | 206,48 | 206,73 | -2,14% | 1.192.186,00 |
| 06.12.2024 | 212,83 | 214,48 | 210,34 | 211,26 | -0,55% | 789.697,00 |
| 05.12.2024 | 213,31 | 215,05 | 212,05 | 212,42 | 0,25% | 872.193,00 |
| 04.12.2024 | 213,15 | 214,59 | 210,07 | 211,88 | -1,14% | 1.007.094,00 |
| 03.12.2024 | 215,61 | 216,95 | 213,74 | 214,33 | -0,63% | 598.573,00 |
| 02.12.2024 | 219,85 | 219,85 | 214,73 | 215,69 | -1,95% | 902.855,00 |
| 29.11.2024 | 222,10 | 222,75 | 218,91 | 219,99 | -0,37% | 542.441,00 |