151,720$
2,61%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 148,35 | 151,86 | 147,81 | 151,60 | 2,53% | 1.061.356,00 |
| 30.05.2024 | 146,90 | 148,19 | 145,12 | 147,86 | 1,51% | 483.106,00 |
| 29.05.2024 | 146,19 | 146,27 | 144,24 | 145,66 | -2,12% | 656.626,00 |
| 28.05.2024 | 150,62 | 151,38 | 147,92 | 148,82 | -1,22% | 588.719,00 |
| 24.05.2024 | 149,75 | 151,43 | 149,12 | 150,66 | 0,77% | 513.456,00 |
| 23.05.2024 | 153,45 | 153,45 | 149,03 | 149,51 | -2,30% | 734.875,00 |
| 22.05.2024 | 153,69 | 153,69 | 151,88 | 153,03 | -0,23% | 595.536,00 |
| 21.05.2024 | 152,19 | 153,66 | 152,12 | 153,38 | 0,74% | 507.754,00 |
| 20.05.2024 | 154,00 | 155,76 | 152,21 | 152,26 | -0,99% | 554.389,00 |
| 17.05.2024 | 154,56 | 154,72 | 153,41 | 153,79 | 0,21% | 764.101,00 |
| 16.05.2024 | 154,55 | 155,39 | 153,44 | 153,47 | -0,72% | 708.322,00 |
| 15.05.2024 | 156,14 | 156,65 | 153,72 | 154,59 | -0,30% | 547.693,00 |
| 14.05.2024 | 154,50 | 155,33 | 153,34 | 155,06 | 0,83% | 580.878,00 |
| 13.05.2024 | 154,39 | 154,85 | 153,11 | 153,79 | 0,08% | 642.841,00 |
| 10.05.2024 | 153,34 | 154,94 | 152,65 | 153,66 | 0,66% | 1.396.092,00 |
| 09.05.2024 | 150,91 | 152,91 | 150,23 | 152,66 | 0,93% | 817.758,00 |
| 08.05.2024 | 147,71 | 151,33 | 147,01 | 151,26 | 1,99% | 1.046.681,00 |
| 07.05.2024 | 149,85 | 150,26 | 148,23 | 148,31 | -0,62% | 833.517,00 |
| 06.05.2024 | 147,74 | 149,29 | 146,98 | 149,24 | 1,81% | 876.230,00 |
| 03.05.2024 | 147,00 | 148,77 | 146,53 | 146,58 | 0,21% | 531.891,00 |
| 02.05.2024 | 147,50 | 147,88 | 145,54 | 146,27 | 0,10% | 666.583,00 |
| 01.05.2024 | 145,01 | 148,06 | 144,88 | 146,13 | 1,21% | 771.286,00 |
| 30.04.2024 | 144,47 | 145,87 | 143,96 | 144,39 | -0,78% | 545.059,00 |
| 29.04.2024 | 146,24 | 147,40 | 145,44 | 145,52 | -0,59% | 734.199,00 |
| 26.04.2024 | 146,96 | 148,93 | 146,26 | 146,38 | -0,35% | 657.622,00 |
| 25.04.2024 | 148,06 | 148,25 | 145,66 | 146,90 | -0,72% | 919.269,00 |
| 24.04.2024 | 145,63 | 148,07 | 145,03 | 147,96 | 0,75% | 755.260,00 |
| 23.04.2024 | 145,79 | 147,67 | 145,22 | 146,86 | 0,81% | 725.223,00 |
| 22.04.2024 | 144,06 | 146,06 | 143,00 | 145,68 | 1,60% | 850.577,00 |
| 19.04.2024 | 139,92 | 143,42 | 139,55 | 143,38 | 2,93% | 1.525.408,00 |
| 18.04.2024 | 138,93 | 140,98 | 138,38 | 139,30 | 0,19% | 715.038,00 |
| 17.04.2024 | 138,61 | 140,16 | 137,76 | 139,04 | 1,20% | 1.169.634,00 |
| 16.04.2024 | 140,17 | 140,58 | 136,18 | 137,39 | -2,52% | 1.232.449,00 |
| 15.04.2024 | 139,94 | 145,41 | 138,62 | 140,94 | 4,74% | 2.948.331,00 |
| 12.04.2024 | 133,08 | 135,33 | 133,08 | 134,56 | -0,46% | 1.432.527,00 |
| 11.04.2024 | 135,10 | 135,94 | 133,03 | 135,18 | 0,24% | 971.445,00 |
| 10.04.2024 | 137,23 | 137,83 | 133,82 | 134,86 | -4,19% | 1.173.590,00 |
| 09.04.2024 | 141,04 | 141,92 | 140,00 | 140,76 | 0,14% | 748.830,00 |
| 08.04.2024 | 139,57 | 141,86 | 138,80 | 140,57 | 1,34% | 967.895,00 |
| 05.04.2024 | 137,50 | 139,00 | 137,10 | 138,71 | 0,43% | 786.426,00 |
| 04.04.2024 | 140,96 | 141,21 | 137,51 | 138,11 | -0,68% | 1.144.538,00 |
| 03.04.2024 | 140,72 | 141,69 | 138,51 | 139,05 | -1,14% | 1.041.588,00 |
| 02.04.2024 | 141,92 | 142,43 | 140,26 | 140,65 | -1,79% | 946.372,00 |
| 01.04.2024 | 145,44 | 145,44 | 142,67 | 143,22 | -1,53% | 716.100,00 |
| 28.03.2024 | 145,25 | 146,21 | 144,16 | 145,44 | 0,44% | 820.144,00 |
| 27.03.2024 | 142,17 | 144,85 | 141,88 | 144,80 | 2,53% | 815.280,00 |
| 26.03.2024 | 143,24 | 143,31 | 141,00 | 141,23 | -0,75% | 800.459,00 |
| 25.03.2024 | 142,54 | 144,37 | 142,11 | 142,30 | 0,11% | 793.691,00 |
| 22.03.2024 | 146,21 | 147,01 | 142,09 | 142,15 | -2,54% | 913.666,00 |
| 21.03.2024 | 143,57 | 146,25 | 143,19 | 145,85 | 1,86% | 1.129.367,00 |
| 20.03.2024 | 138,89 | 143,61 | 138,44 | 143,19 | 2,56% | 856.420,00 |
| 19.03.2024 | 140,54 | 141,34 | 139,17 | 139,61 | -0,94% | 879.226,00 |
| 18.03.2024 | 141,70 | 141,93 | 138,61 | 140,93 | 0,28% | 881.798,00 |
| 15.03.2024 | 139,25 | 142,31 | 139,25 | 140,53 | 0,14% | 5.118.396,00 |
| 14.03.2024 | 142,38 | 143,60 | 139,44 | 140,34 | -1,99% | 1.139.940,00 |
| 13.03.2024 | 143,88 | 146,79 | 142,76 | 143,19 | -0,03% | 952.075,00 |
| 12.03.2024 | 142,91 | 144,29 | 142,15 | 143,24 | 0,29% | 841.592,00 |
| 11.03.2024 | 142,16 | 144,20 | 141,64 | 142,83 | 0,06% | 831.709,00 |
| 08.03.2024 | 144,75 | 145,20 | 142,69 | 142,74 | -0,44% | 758.332,00 |
| 07.03.2024 | 142,85 | 145,43 | 141,40 | 143,37 | 1,22% | 1.632.907,00 |
| 06.03.2024 | 142,95 | 143,70 | 138,99 | 141,64 | -1,54% | 1.482.991,00 |
| 05.03.2024 | 139,19 | 144,38 | 139,19 | 143,86 | 2,79% | 1.134.527,00 |
| 04.03.2024 | 138,96 | 142,48 | 138,94 | 139,95 | 2,22% | 1.110.725,00 |
| 01.03.2024 | 137,54 | 138,09 | 134,13 | 136,91 | -2,03% | 944.133,00 |
| 29.02.2024 | 140,00 | 140,65 | 137,63 | 139,74 | 1,17% | 1.443.056,00 |
| 28.02.2024 | 137,84 | 139,12 | 137,59 | 138,13 | -0,43% | 547.264,00 |
| 27.02.2024 | 136,70 | 139,05 | 136,49 | 138,73 | 2,25% | 825.047,00 |
| 26.02.2024 | 137,60 | 139,25 | 135,19 | 135,68 | -1,75% | 808.003,00 |
| 23.02.2024 | 138,12 | 138,52 | 136,97 | 138,10 | 0,09% | 534.715,00 |
| 22.02.2024 | 137,55 | 139,57 | 136,71 | 137,98 | 0,63% | 1.429.763,00 |
| 21.02.2024 | 137,06 | 137,88 | 135,29 | 137,12 | -0,17% | 761.003,00 |
| 20.02.2024 | 136,93 | 138,37 | 136,04 | 137,36 | -0,69% | 717.552,00 |
| 16.02.2024 | 136,73 | 138,56 | 136,03 | 138,31 | 0,44% | 1.168.948,00 |
| 15.02.2024 | 136,88 | 139,98 | 136,55 | 137,71 | 1,14% | 1.148.539,00 |
| 14.02.2024 | 134,41 | 136,80 | 134,10 | 136,16 | 2,58% | 1.229.269,00 |
| 13.02.2024 | 134,48 | 135,43 | 130,84 | 132,73 | -2,93% | 1.223.914,00 |
| 12.02.2024 | 133,31 | 138,42 | 133,25 | 136,73 | 2,55% | 1.057.315,00 |
| 09.02.2024 | 131,07 | 133,51 | 130,09 | 133,33 | 1,30% | 1.021.548,00 |
| 08.02.2024 | 129,63 | 132,45 | 129,36 | 131,62 | 0,88% | 1.063.532,00 |
| 07.02.2024 | 133,06 | 133,06 | 128,31 | 130,47 | -1,36% | 2.163.413,00 |
| 06.02.2024 | 132,83 | 134,55 | 130,64 | 132,27 | -0,53% | 1.077.494,00 |
| 05.02.2024 | 132,19 | 134,32 | 131,86 | 132,98 | -0,38% | 1.002.082,00 |
| 02.02.2024 | 128,83 | 134,58 | 128,83 | 133,49 | 1,34% | 1.998.480,00 |
| 01.02.2024 | 137,39 | 137,39 | 128,31 | 131,73 | -4,61% | 3.869.790,00 |
| 31.01.2024 | 137,54 | 141,97 | 137,13 | 138,10 | -3,92% | 1.715.057,00 |
| 30.01.2024 | 142,44 | 144,35 | 142,18 | 143,73 | 0,68% | 950.686,00 |
| 29.01.2024 | 141,10 | 142,81 | 140,23 | 142,76 | 0,88% | 732.783,00 |
| 26.01.2024 | 142,69 | 143,50 | 141,20 | 141,52 | -0,37% | 627.273,00 |
| 25.01.2024 | 144,00 | 144,42 | 140,33 | 142,04 | -0,45% | 887.405,00 |
| 24.01.2024 | 142,72 | 143,69 | 140,94 | 142,68 | 0,61% | 1.268.516,00 |
| 23.01.2024 | 142,33 | 143,87 | 140,78 | 141,81 | -0,11% | 1.305.856,00 |
| 22.01.2024 | 140,15 | 142,50 | 139,84 | 141,97 | 1,85% | 1.587.469,00 |
| 19.01.2024 | 133,29 | 140,33 | 131,96 | 139,39 | 4,90% | 2.497.218,00 |
| 18.01.2024 | 133,62 | 133,62 | 128,75 | 132,88 | 1,47% | 2.345.294,00 |
| 17.01.2024 | 129,37 | 132,08 | 128,55 | 130,96 | -0,33% | 1.354.501,00 |
| 16.01.2024 | 131,00 | 132,93 | 129,66 | 131,39 | -1,27% | 1.359.904,00 |
| 12.01.2024 | 135,45 | 135,99 | 131,73 | 133,08 | -1,63% | 1.265.184,00 |
| 11.01.2024 | 135,84 | 135,99 | 133,36 | 135,29 | -1,13% | 790.862,00 |
| 10.01.2024 | 136,56 | 137,41 | 135,15 | 136,84 | 0,25% | 936.658,00 |
| 09.01.2024 | 136,61 | 137,51 | 136,01 | 136,50 | -1,14% | 852.613,00 |