209,950$
0,62%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 207,85 | 212,40 | 206,07 | 209,66 | 0,48% | 61.502,00 |
| 09.03.2026 | 204,79 | 210,00 | 201,64 | 208,66 | -0,86% | 2.391,00 |
| 06.03.2026 | 208,21 | 211,56 | 206,85 | 210,46 | -2,56% | 2.391,00 |
| 05.03.2026 | 216,83 | 218,93 | 214,38 | 215,99 | -1,48% | 1.414.016,00 |
| 04.03.2026 | 220,03 | 220,03 | 217,65 | 219,24 | 0,12% | 764.246,00 |
| 03.03.2026 | 215,82 | 221,09 | 213,92 | 218,98 | -0,24% | 957.422,00 |
| 02.03.2026 | 211,99 | 220,74 | 211,99 | 219,50 | 1,16% | 1.138.576,00 |
| 27.02.2026 | 222,69 | 222,69 | 214,24 | 216,98 | -3,71% | 1.918.424,00 |
| 26.02.2026 | 223,50 | 227,10 | 223,07 | 225,35 | 1,27% | 1.309.869,00 |
| 25.02.2026 | 220,50 | 223,85 | 220,13 | 222,52 | 1,83% | 1.154.309,00 |
| 24.02.2026 | 221,30 | 222,21 | 218,04 | 218,52 | -1,62% | 1.236.350,00 |
| 23.02.2026 | 232,04 | 233,52 | 221,50 | 222,12 | -4,47% | 1.827.857,00 |
| 20.02.2026 | 229,08 | 232,90 | 226,75 | 232,52 | 1,49% | 963.912,00 |
| 19.02.2026 | 230,12 | 231,67 | 227,19 | 229,11 | -1,14% | 934.646,00 |
| 18.02.2026 | 228,94 | 232,09 | 228,60 | 231,75 | 1,48% | 913.144,00 |
| 17.02.2026 | 229,99 | 232,13 | 227,74 | 228,36 | -0,15% | 1.152.512,00 |
| 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% | 1.316.352,00 |
| 11.02.2026 | 237,64 | 239,00 | 232,98 | 234,72 | -0,63% | 1.524.228,00 |
| 10.02.2026 | 235,02 | 237,49 | 233,24 | 236,21 | -0,02% | 891.221,00 |
| 09.02.2026 | 236,79 | 238,55 | 233,34 | 236,25 | -0,74% | 1.150.767,00 |
| 06.02.2026 | 236,17 | 238,54 | 235,51 | 238,01 | 1,74% | 1.265.838,00 |
| 05.02.2026 | 231,72 | 234,52 | 230,23 | 233,94 | 0,72% | 1.676.769,00 |
| 04.02.2026 | 230,00 | 235,77 | 229,61 | 232,26 | 1,81% | 1.709.414,00 |
| 03.02.2026 | 225,45 | 229,68 | 224,97 | 228,12 | 1,14% | 1.758.026,00 |
| 02.02.2026 | 221,18 | 226,10 | 219,73 | 225,54 | 1,79% | 1.464.219,00 |
| 30.01.2026 | 220,05 | 222,83 | 219,50 | 221,57 | 0,06% | 1.516.137,00 |
| 29.01.2026 | 218,29 | 221,49 | 217,65 | 221,44 | 2,10% | 1.314.028,00 |
| 28.01.2026 | 216,72 | 217,90 | 215,37 | 216,89 | -0,28% | 1.262.683,00 |
| 27.01.2026 | 215,24 | 217,49 | 214,25 | 217,49 | 1,51% | 1.068.310,00 |
| 26.01.2026 | 213,82 | 216,25 | 213,36 | 214,25 | 0,20% | 1.409.117,00 |
| 23.01.2026 | 215,32 | 217,15 | 213,47 | 213,82 | -1,67% | 1.249.003,00 |
| 22.01.2026 | 219,50 | 222,18 | 216,44 | 217,46 | -0,78% | 1.356.645,00 |
| 21.01.2026 | 212,86 | 220,60 | 212,68 | 219,16 | 3,52% | 1.703.676,00 |
| 20.01.2026 | 210,36 | 213,88 | 209,61 | 211,71 | -0,27% | 1.185.649,00 |
| 16.01.2026 | 212,50 | 215,71 | 205,50 | 212,28 | -0,14% | 1.848.752,00 |
| 15.01.2026 | 209,89 | 213,51 | 209,47 | 212,57 | 1,33% | 1.213.348,00 |
| 14.01.2026 | 208,32 | 211,00 | 207,44 | 209,79 | 0,30% | 937.177,00 |
| 13.01.2026 | 212,82 | 213,98 | 208,61 | 209,16 | -1,13% | 1.145.061,00 |
| 12.01.2026 | 209,78 | 211,86 | 209,07 | 211,55 | -0,06% | 1.175.878,00 |
| 09.01.2026 | 213,55 | 214,79 | 211,58 | 211,68 | -0,90% | 1.148.691,00 |
| 08.01.2026 | 208,74 | 215,49 | 208,74 | 213,61 | 1,94% | 1.370.225,00 |
| 07.01.2026 | 209,93 | 211,78 | 207,87 | 209,55 | -0,84% | 1.208.122,00 |
| 06.01.2026 | 208,13 | 211,99 | 208,01 | 211,33 | 0,90% | 922.690,00 |
| 05.01.2026 | 203,97 | 211,30 | 203,82 | 209,45 | 2,65% | 981.533,00 |