Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 150,71 | 154,76 | 0,00 | 151,05 | -3,58% | - |
| 25.02.2021 | 156,85 | 156,85 | 156,66 | 156,67 | -3,39% | - |
| 24.02.2021 | 159,70 | 163,82 | 0,00 | 162,16 | 1,73% | - |
| 23.02.2021 | 156,55 | 159,81 | 0,00 | 159,40 | 2,68% | - |
| 22.02.2021 | 152,60 | 156,04 | 152,20 | 155,24 | 3,51% | - |
| 19.02.2021 | 149,41 | 150,61 | 148,74 | 149,98 | 2,18% | - |
| 18.02.2021 | 146,66 | 147,57 | 145,39 | 146,77 | -0,95% | - |
| 17.02.2021 | 148,28 | 148,33 | 148,18 | 148,18 | -0,32% | - |
| 16.02.2021 | 146,29 | 149,61 | 146,27 | 148,66 | 4,51% | - |
| 12.02.2021 | 142,86 | 143,45 | 141,46 | 142,24 | 0,07% | - |
| 11.02.2021 | 142,74 | 143,05 | 140,33 | 142,14 | -0,84% | - |
| 10.02.2021 | 143,88 | 145,68 | 142,75 | 143,34 | 0,20% | - |
| 09.02.2021 | 142,09 | 143,44 | 141,76 | 143,06 | 0,12% | - |
| 08.02.2021 | 143,66 | 143,75 | 141,66 | 142,90 | 1,78% | - |
| 05.02.2021 | 141,50 | 142,55 | 139,98 | 140,40 | -0,56% | - |
| 04.02.2021 | 0,00 | 141,26 | 0,00 | 141,19 | 2,72% | - |
| 03.02.2021 | 136,62 | 137,58 | 134,85 | 137,45 | 0,83% | - |
| 02.02.2021 | 136,19 | 137,57 | 135,35 | 136,32 | 2,51% | - |
| 01.02.2021 | 131,88 | 133,26 | 131,22 | 132,99 | 0,45% | - |
| 29.01.2021 | 136,43 | 136,65 | 131,75 | 132,40 | -3,61% | - |
| 28.01.2021 | 135,61 | 138,15 | 134,83 | 137,36 | 3,28% | - |
| 27.01.2021 | 133,95 | 134,76 | 132,21 | 133,00 | -3,11% | - |
| 26.01.2021 | 137,21 | 137,27 | 137,21 | 137,27 | -2,00% | - |
| 25.01.2021 | 139,52 | 140,37 | 136,65 | 140,07 | -2,34% | - |
| 22.01.2021 | 142,92 | 144,02 | 141,55 | 143,41 | -0,82% | - |
| 21.01.2021 | 144,54 | 144,61 | 144,50 | 144,61 | 0,46% | - |
| 20.01.2021 | 144,01 | 144,02 | 143,95 | 143,95 | -1,69% | - |
| 19.01.2021 | 144,62 | 146,57 | 144,59 | 146,42 | 1,17% | - |
| 15.01.2021 | 144,61 | 145,48 | 143,80 | 144,73 | -3,20% | - |
| 14.01.2021 | 148,52 | 150,50 | 147,79 | 149,52 | 1,77% | - |
| 13.01.2021 | 146,09 | 147,86 | 144,88 | 146,92 | -1,92% | - |
| 12.01.2021 | 150,78 | 150,97 | 148,82 | 149,79 | 2,13% | - |
| 11.01.2021 | 144,15 | 146,95 | 144,02 | 146,66 | 1,62% | - |
| 08.01.2021 | 144,69 | 145,46 | 141,43 | 144,33 | -2,15% | - |
| 07.01.2021 | 147,85 | 148,94 | 146,53 | 147,50 | 5,39% | - |
| 06.01.2021 | 138,80 | 140,77 | 138,27 | 139,96 | 8,98% | - |
| 05.01.2021 | 126,44 | 129,43 | 125,47 | 128,42 | 1,11% | - |
| 04.01.2021 | 127,67 | 127,73 | 125,48 | 127,02 | -0,20% | - |
| 31.12.2020 | 126,14 | 127,60 | 126,03 | 127,28 | 1,35% | - |
| 30.12.2020 | 125,82 | 125,99 | 124,65 | 125,58 | 1,38% | - |
| 29.12.2020 | 124,80 | 125,14 | 0,00 | 123,87 | -1,53% | - |
| 28.12.2020 | 125,70 | 125,81 | 125,70 | 125,79 | 2,46% | - |
| 24.12.2020 | 123,96 | 125,10 | 122,77 | 122,77 | -2,32% | - |
| 23.12.2020 | 124,27 | 125,76 | 123,79 | 125,68 | 3,70% | - |
| 22.12.2020 | 123,54 | 123,57 | 121,07 | 121,20 | -2,11% | - |
| 21.12.2020 | 120,08 | 124,34 | 120,05 | 123,81 | 15,68% | - |
| 18.12.2020 | 123,70 | 125,34 | 107,03 | 107,03 | -17,62% | - |
| 17.12.2020 | 125,85 | 140,10 | 125,85 | 129,91 | 2,34% | - |
| 16.12.2020 | 125,24 | 127,20 | 124,49 | 126,95 | 0,47% | - |
| 15.12.2020 | 126,43 | 136,02 | 121,56 | 126,35 | 2,53% | - |
| 14.12.2020 | 126,53 | 126,73 | 116,22 | 123,24 | 0,18% | - |
| 11.12.2020 | 125,65 | 125,68 | 109,26 | 123,01 | -1,97% | - |
| 10.12.2020 | 126,33 | 128,91 | 115,08 | 125,48 | -5,75% | - |
| 09.12.2020 | 128,39 | 133,14 | 128,39 | 133,14 | 6,33% | - |
| 08.12.2020 | 126,65 | 126,70 | 124,81 | 125,22 | -1,00% | - |
| 07.12.2020 | 127,50 | 134,30 | 0,00 | 126,48 | 0,92% | - |
| 04.12.2020 | 127,95 | 127,95 | 122,97 | 125,33 | -1,02% | - |
| 03.12.2020 | 124,69 | 133,37 | 108,22 | 126,62 | 3,42% | - |
| 02.12.2020 | 123,12 | 123,12 | 120,36 | 122,44 | 1,48% | - |
| 01.12.2020 | 121,04 | 121,64 | 119,84 | 120,66 | 3,51% | - |
| 30.11.2020 | 118,94 | 120,35 | 116,54 | 116,57 | -3,69% | - |
| 27.11.2020 | 120,83 | 123,35 | 120,02 | 121,03 | -1,03% | - |
| 25.11.2020 | 121,70 | 122,97 | 120,91 | 122,30 | -1,29% | - |
| 24.11.2020 | 123,99 | 124,61 | 122,47 | 123,90 | 4,25% | - |
| 23.11.2020 | 118,94 | 118,94 | 118,85 | 118,85 | 0,57% | - |
| 20.11.2020 | 118,35 | 118,96 | 117,30 | 118,18 | -1,88% | - |
| 19.11.2020 | 120,59 | 120,61 | 120,43 | 120,44 | -1,53% | - |
| 18.11.2020 | 126,53 | 126,98 | 122,30 | 122,32 | -2,13% | - |
| 17.11.2020 | 122,28 | 125,80 | 121,97 | 124,98 | -1,16% | - |
| 16.11.2020 | 125,10 | 126,51 | 124,70 | 126,45 | 6,51% | - |
| 13.11.2020 | 118,46 | 120,02 | 117,22 | 118,72 | 3,23% | - |
| 12.11.2020 | 114,67 | 117,37 | 113,44 | 115,01 | -2,87% | - |
| 11.11.2020 | 118,84 | 120,00 | 117,16 | 118,41 | -4,29% | - |
| 10.11.2020 | 0,00 | 126,18 | 0,00 | 123,71 | -0,09% | - |
| 09.11.2020 | 120,28 | 125,34 | 117,26 | 123,83 | 24,90% | - |
| 06.11.2020 | 103,62 | 104,37 | 98,18 | 99,14 | -4,17% | - |
| 05.11.2020 | 0,00 | 104,25 | 0,00 | 103,46 | 5,01% | - |
| 04.11.2020 | 101,67 | 103,92 | 98,38 | 98,52 | -10,98% | - |
| 03.11.2020 | 108,71 | 111,17 | 108,27 | 110,68 | 3,86% | - |
| 02.11.2020 | 0,00 | 107,41 | 0,00 | 106,57 | 3,15% | - |
| 30.10.2020 | 100,33 | 103,33 | 99,54 | 103,32 | 3,41% | - |
| 29.10.2020 | 96,05 | 100,15 | 95,67 | 99,91 | 3,31% | - |
| 28.10.2020 | 97,79 | 99,07 | 96,58 | 96,70 | -2,60% | - |
| 27.10.2020 | 102,15 | 102,28 | 99,26 | 99,28 | -3,71% | - |
| 26.10.2020 | 103,55 | 103,61 | 101,65 | 103,11 | -2,89% | - |
| 23.10.2020 | 107,41 | 107,79 | 103,53 | 106,18 | 1,37% | - |
| 22.10.2020 | 97,82 | 105,35 | 97,68 | 104,75 | 5,84% | - |
| 21.10.2020 | 0,00 | 100,73 | 0,00 | 98,97 | -0,52% | - |
| 20.10.2020 | 101,77 | 102,03 | 99,47 | 99,48 | 1,65% | - |
| 19.10.2020 | 100,92 | 100,92 | 97,85 | 97,87 | -2,22% | - |
| 16.10.2020 | 98,84 | 100,74 | 98,26 | 100,09 | -0,89% | - |
| 15.10.2020 | 97,94 | 101,00 | 97,94 | 100,98 | 3,33% | - |
| 14.10.2020 | 100,36 | 100,46 | 97,73 | 97,73 | -2,22% | - |
| 13.10.2020 | 101,77 | 102,59 | 99,10 | 99,95 | -3,29% | - |
| 12.10.2020 | 101,70 | 103,45 | 101,11 | 103,35 | 1,90% | - |
| 09.10.2020 | 101,78 | 102,23 | 100,08 | 101,43 | -0,32% | - |
| 08.10.2020 | 101,80 | 102,34 | 99,88 | 101,76 | 0,16% | - |
| 07.10.2020 | 101,85 | 102,92 | 100,23 | 101,59 | 2,86% | - |
| 06.10.2020 | 98,41 | 101,89 | 98,18 | 98,77 | 1,23% | - |
| 05.10.2020 | 94,83 | 97,69 | 94,83 | 97,57 | 4,06% | - |