143,241$
2,83%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 139,66 | 143,14 | 139,55 | 143,14 | 2,76% | - |
| 18.04.2024 | 138,93 | 140,98 | 138,38 | 139,30 | 0,19% | 816.814,00 |
| 17.04.2024 | 138,61 | 140,16 | 137,76 | 139,04 | 1,20% | 1.169.843,00 |
| 16.04.2024 | 140,17 | 140,58 | 136,18 | 137,39 | -2,52% | 1.233.249,00 |
| 15.04.2024 | 139,94 | 145,41 | 138,62 | 140,94 | 4,74% | 2.948.536,00 |
| 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% | 973.336,00 |
| 10.04.2024 | 137,23 | 137,83 | 133,82 | 134,86 | -4,19% | 1.181.123,00 |
| 09.04.2024 | 141,04 | 141,92 | 140,00 | 140,76 | 0,14% | 750.478,00 |
| 08.04.2024 | 139,57 | 141,86 | 138,80 | 140,57 | 1,34% | 968.964,00 |
| 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% | 1.145.142,00 |
| 03.04.2024 | 140,72 | 141,69 | 138,51 | 139,05 | -1,14% | 1.042.317,00 |
| 02.04.2024 | 141,92 | 142,43 | 140,26 | 140,65 | -1,79% | 946.640,00 |
| 01.04.2024 | 145,44 | 145,44 | 142,67 | 143,22 | -1,53% | 716.101,00 |
| 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% | 817.732,00 |
| 26.03.2024 | 143,24 | 143,31 | 141,00 | 141,23 | -0,75% | 805.245,00 |
| 25.03.2024 | 142,54 | 144,37 | 142,11 | 142,30 | 0,11% | 810.760,00 |
| 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% | 1.129.996,00 |
| 20.03.2024 | 138,89 | 143,61 | 138,44 | 143,19 | 2,56% | 868.938,00 |
| 19.03.2024 | 140,54 | 141,34 | 139,17 | 139,61 | -0,94% | 889.975,00 |
| 18.03.2024 | 141,70 | 141,93 | 138,61 | 140,93 | 0,28% | 881.814,00 |
| 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% | 1.139.945,00 |
| 13.03.2024 | 143,88 | 146,79 | 142,76 | 143,19 | -0,03% | 952.077,00 |
| 12.03.2024 | 142,91 | 144,29 | 142,15 | 143,24 | 0,29% | 843.783,00 |
| 11.03.2024 | 142,16 | 144,20 | 141,64 | 142,83 | 0,06% | 982.547,00 |
| 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% | 1.649.930,00 |
| 06.03.2024 | 142,95 | 143,70 | 138,99 | 141,64 | -1,54% | 1.488.803,00 |
| 05.03.2024 | 139,19 | 144,38 | 139,19 | 143,86 | 2,79% | 1.143.463,00 |
| 04.03.2024 | 138,96 | 142,48 | 138,94 | 139,95 | 2,22% | 1.138.288,00 |
| 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% | 1.444.950,00 |
| 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% | 835.921,00 |
| 26.02.2024 | 137,60 | 139,25 | 135,19 | 135,68 | -1,75% | 813.550,00 |
| 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% | 1.432.281,00 |
| 21.02.2024 | 137,06 | 137,88 | 135,29 | 137,12 | -0,17% | 761.436,00 |
| 20.02.2024 | 136,93 | 138,37 | 136,04 | 137,36 | -0,69% | 797.773,00 |
| 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% | 1.149.254,00 |
| 14.02.2024 | 134,41 | 136,80 | 134,10 | 136,16 | 2,58% | 1.229.421,00 |
| 13.02.2024 | 134,48 | 135,43 | 130,84 | 132,73 | -2,93% | 1.224.880,00 |
| 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% | 1.089.409,00 |
| 07.02.2024 | 133,06 | 133,06 | 128,31 | 130,47 | -1,36% | 2.208.145,00 |
| 06.02.2024 | 132,83 | 134,55 | 130,64 | 132,27 | -0,53% | 1.077.528,00 |
| 05.02.2024 | 132,19 | 134,32 | 131,86 | 132,98 | -0,38% | 1.003.555,00 |
| 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% | 3.870.917,00 |
| 31.01.2024 | 137,54 | 141,97 | 137,13 | 138,10 | -3,92% | 1.715.174,00 |
| 30.01.2024 | 142,44 | 144,35 | 142,18 | 143,73 | 0,68% | 951.771,00 |
| 29.01.2024 | 141,10 | 142,81 | 140,23 | 142,76 | 0,88% | 741.268,00 |
| 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% | 887.964,00 |
| 24.01.2024 | 142,72 | 143,69 | 140,94 | 142,68 | 0,61% | 1.277.032,00 |
| 23.01.2024 | 142,33 | 143,87 | 140,78 | 141,81 | -0,11% | 1.305.990,00 |
| 22.01.2024 | 140,15 | 142,50 | 139,84 | 141,97 | 1,85% | 1.590.053,00 |
| 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% | 2.432.308,00 |
| 17.01.2024 | 129,37 | 132,08 | 128,55 | 130,96 | -0,33% | 1.355.260,00 |
| 16.01.2024 | 131,00 | 132,93 | 129,66 | 131,39 | -1,27% | 1.359.931,00 |
| 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% | 791.627,00 |
| 10.01.2024 | 136,56 | 137,41 | 135,15 | 136,84 | 0,25% | 940.682,00 |
| 09.01.2024 | 136,61 | 137,51 | 136,01 | 136,50 | -1,14% | 853.230,00 |
| 08.01.2024 | 137,36 | 138,17 | 135,82 | 138,07 | -0,09% | 922.077,00 |
| 05.01.2024 | 136,05 | 139,37 | 135,61 | 138,19 | 1,39% | 969.075,00 |
| 04.01.2024 | 134,35 | 137,31 | 134,27 | 136,29 | 1,26% | 761.681,00 |
| 03.01.2024 | 138,00 | 138,00 | 134,46 | 134,59 | -3,19% | 1.061.935,00 |
| 02.01.2024 | 136,56 | 140,27 | 136,55 | 139,03 | 1,42% | 1.063.265,00 |
| 29.12.2023 | 138,49 | 138,90 | 136,67 | 137,08 | -0,95% | 635.006,00 |
| 28.12.2023 | 138,09 | 138,56 | 137,27 | 138,39 | 0,37% | 469.817,00 |
| 27.12.2023 | 138,55 | 139,02 | 137,39 | 137,88 | -0,71% | 562.494,00 |
| 26.12.2023 | 136,84 | 139,29 | 136,24 | 138,86 | 1,71% | 723.211,00 |
| 22.12.2023 | 136,97 | 138,02 | 135,97 | 136,52 | 0,23% | 631.889,00 |
| 21.12.2023 | 135,00 | 136,44 | 134,04 | 136,21 | 1,68% | 968.995,00 |
| 20.12.2023 | 138,50 | 139,19 | 133,86 | 133,96 | -3,87% | 1.283.661,00 |
| 19.12.2023 | 137,20 | 139,84 | 136,54 | 139,36 | 1,63% | 1.663.673,00 |
| 18.12.2023 | 142,40 | 142,40 | 137,02 | 137,13 | -3,94% | 1.600.003,00 |
| 15.12.2023 | 143,95 | 145,95 | 141,63 | 142,76 | -1,59% | 2.201.993,00 |
| 14.12.2023 | 139,98 | 148,23 | 139,98 | 145,06 | 4,73% | 2.297.189,00 |
| 13.12.2023 | 131,67 | 138,58 | 131,00 | 138,51 | 5,12% | 1.471.791,00 |
| 12.12.2023 | 133,17 | 133,23 | 131,15 | 131,76 | -1,24% | 640.685,00 |
| 11.12.2023 | 132,01 | 133,98 | 132,00 | 133,42 | 0,58% | 815.197,00 |
| 08.12.2023 | 133,14 | 134,35 | 131,61 | 132,65 | -0,10% | 925.111,00 |
| 07.12.2023 | 131,68 | 133,86 | 131,50 | 132,78 | 1,49% | 1.256.203,00 |
| 06.12.2023 | 132,42 | 134,92 | 130,20 | 130,83 | -0,97% | 2.022.201,00 |
| 05.12.2023 | 133,53 | 133,79 | 131,98 | 132,11 | -1,70% | 865.679,00 |
| 04.12.2023 | 131,32 | 134,79 | 131,32 | 134,39 | 1,27% | 914.092,00 |
| 01.12.2023 | 127,50 | 133,58 | 127,00 | 132,71 | 3,54% | 1.147.843,00 |
| 30.11.2023 | 127,03 | 128,92 | 125,61 | 128,17 | 0,34% | 1.153.420,00 |
| 29.11.2023 | 126,19 | 129,41 | 126,19 | 127,73 | 1,98% | 894.554,00 |
| 28.11.2023 | 124,76 | 125,75 | 123,46 | 125,25 | 0,42% | 617.492,00 |
| 27.11.2023 | 124,65 | 125,35 | 124,11 | 124,73 | -0,71% | 655.925,00 |