Echtzeit-Aktienkurs M&T BANK Corp
Bid:
Ask:
Aktienkurse zur M&T BANK Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2019 | 1.002,65 | 1.002,65 | 1.002,00 | 1.002,40 | 0,20% | 494,00 |
| 06.08.2019 | 1.001,20 | 1.001,20 | 1.000,40 | 1.000,40 | -0,46% | 41,00 |
| 31.07.2019 | 1.005,25 | 1.005,25 | 1.004,95 | 1.005,00 | -0,99% | 35,00 |
| 29.07.2019 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | -0,37% | 10,00 |
| 25.07.2019 | 1.018,75 | 1.018,75 | 1.018,75 | 1.018,75 | -0,12% | 37,00 |
| 23.07.2019 | 1.022,20 | 1.022,20 | 1.019,50 | 1.019,94 | -0,69% | 179,00 |
| 19.07.2019 | 1.027,00 | 1.027,00 | 1.026,38 | 1.027,00 | 0,20% | 124,00 |
| 10.06.2019 | 1.027,00 | 1.027,00 | 1.025,00 | 1.025,00 | 0,49% | 220,00 |
| 07.06.2019 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,47% | 103,00 |
| 05.06.2019 | 1.015,22 | 1.015,22 | 1.015,22 | 1.015,22 | 0,32% | 188,00 |
| 03.06.2019 | 1.012,48 | 1.012,48 | 1.012,00 | 1.012,00 | -0,05% | 67,00 |
| 31.05.2019 | 1.015,00 | 1.015,00 | 1.007,50 | 1.012,52 | -0,24% | 3.446,00 |
| 30.05.2019 | 1.017,52 | 1.022,50 | 1.015,00 | 1.015,00 | -0,49% | 1.594,00 |
| 29.05.2019 | 1.030,00 | 1.030,00 | 1.020,00 | 1.020,00 | -0,13% | 3.119,00 |
| 08.05.2019 | 1.021,33 | 1.021,33 | 1.021,33 | 1.021,33 | 1,12% | 300,00 |
| 06.03.2019 | 1.010,05 | 1.010,05 | 1.010,05 | 1.010,05 | 0,01% | 226,00 |
| 08.02.2019 | 1.012,50 | 1.012,50 | 1.010,00 | 1.010,00 | 1,00% | 234,00 |
| 01.02.2019 | 997,50 | 1.000,00 | 997,50 | 1.000,00 | 0,25% | 14.511,00 |
| 31.01.2019 | 1.000,01 | 1.001,08 | 997,50 | 997,50 | -1,48% | 19.433,00 |
| 28.01.2019 | 1.018,98 | 1.018,98 | 1.010,00 | 1.012,50 | -1,12% | 14.147,00 |
| 25.01.2019 | 1.007,50 | 1.027,98 | 1.007,50 | 1.023,98 | 0,89% | 20.505,00 |
| 24.01.2019 | 1.014,99 | 1.014,99 | 1.014,99 | 1.014,99 | 0,49% | 604,00 |
| 23.01.2019 | 1.007,50 | 1.010,00 | 1.007,50 | 1.010,00 | 0,00% | 6.850,00 |
| 22.01.2019 | 1.007,50 | 1.010,00 | 1.007,50 | 1.010,00 | -0,74% | 26.018,00 |
| 18.01.2019 | 1.017,79 | 1.017,79 | 1.017,48 | 1.017,48 | 1,65% | 427,00 |
| 16.01.2019 | 1.001,00 | 1.001,00 | 1.001,00 | 1.001,00 | -0,45% | 604,00 |
| 15.01.2019 | 1.005,56 | 1.005,56 | 1.005,56 | 1.005,56 | 0,76% | 400,00 |
| 10.01.2019 | 1.000,00 | 1.000,00 | 998,00 | 998,00 | -0,30% | 509,00 |
| 03.01.2019 | 1.001,01 | 1.001,01 | 1.001,01 | 1.001,01 | -2,81% | 237,00 |
| 28.12.2018 | 1.009,98 | 1.029,98 | 1.009,98 | 1.029,98 | 5,64% | 310,00 |
| 26.12.2018 | 950,00 | 975,00 | 950,00 | 975,00 | -2,57% | 3.546,00 |
| 19.12.2018 | 1.000,75 | 1.000,75 | 1.000,75 | 1.000,75 | 0,08% | 288,00 |
| 18.12.2018 | 997,50 | 1.000,00 | 997,50 | 1.000,00 | -1,96% | 4.038,00 |
| 13.09.2018 | 1.019,25 | 1.020,00 | 1.019,25 | 1.020,00 | 0,99% | 3.343,00 |
| 14.08.2018 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -0,98% | 224,00 |
| 30.07.2018 | 1.020,05 | 1.020,05 | 1.020,00 | 1.020,00 | 0,00% | 1.047,00 |
| 27.07.2018 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,00% | 2.679,00 |
| 26.07.2018 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,00% | 10,00 |
| 23.07.2018 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,29% | 735,00 |
| 05.07.2018 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | -0,29% | 130,00 |
| 03.07.2018 | 1.016,95 | 1.020,00 | 1.016,95 | 1.020,00 | -0,13% | 557,00 |
| 29.06.2018 | 1.021,38 | 1.021,38 | 1.021,38 | 1.021,38 | -0,11% | 372,00 |
| 28.03.2018 | 1.020,00 | 1.022,50 | 1.020,00 | 1.022,50 | 0,02% | 2.064,00 |
| 26.03.2018 | 1.019,80 | 1.022,30 | 1.019,80 | 1.022,30 | 0,47% | 1.130,00 |
| 09.03.2018 | 1.017,50 | 1.017,50 | 1.017,50 | 1.017,50 | -1,41% | 190,00 |
| 10.01.2018 | 1.032,00 | 1.032,00 | 1.032,00 | 1.032,00 | 0,00% | 1.000,00 |
| 05.01.2018 | 1.032,00 | 1.032,00 | 1.032,00 | 1.032,00 | -5,32% | 500,00 |
| 29.12.2017 | 1.090,00 | 1.090,00 | 1.090,00 | 1.090,00 | 5,83% | 301,00 |
| 19.12.2017 | 1.027,50 | 1.030,00 | 1.027,50 | 1.030,00 | 0,39% | 1.607,00 |
| 15.12.2017 | 1.026,00 | 1.026,00 | 1.026,00 | 1.026,00 | 0,39% | 223,00 |
| 13.12.2017 | 1.021,00 | 1.023,00 | 1.021,00 | 1.022,00 | 0,00% | 3.957,00 |
| 12.12.2017 | 1.020,00 | 1.024,00 | 1.020,00 | 1.022,00 | 0,32% | 30.894,00 |
| 11.12.2017 | 1.020,00 | 1.021,00 | 1.018,75 | 1.018,75 | 0,87% | 2.251,00 |
| 08.12.2017 | 1.033,00 | 1.033,00 | 1.009,50 | 1.010,00 | -2,42% | 4.128,00 |
| 21.11.2017 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | -2,32% | 2.169,00 |
| 07.11.2017 | 1.059,59 | 1.059,59 | 1.059,59 | 1.059,59 | 0,15% | 137,00 |
| 02.11.2017 | 1.058,00 | 1.058,00 | 1.058,00 | 1.058,00 | 3,12% | 1.078,00 |
| 25.09.2017 | 1.026,00 | 1.026,00 | 1.026,00 | 1.026,00 | -0,39% | 214,00 |
| 15.08.2017 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -0,48% | 572,00 |
| 09.08.2017 | 1.025,00 | 1.035,00 | 1.025,00 | 1.035,00 | 0,00% | 608,00 |
| 08.08.2017 | 1.034,99 | 1.034,99 | 1.034,99 | 1.034,99 | 0,00% | 180,00 |
| 04.08.2017 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | -1,19% | 586,00 |
| 24.05.2017 | 1.045,00 | 1.047,50 | 1.045,00 | 1.047,50 | 0,72% | 2.000,00 |
| 28.03.2017 | 1.039,98 | 1.039,98 | 1.039,98 | 1.039,98 | 0,97% | 569,00 |
| 27.03.2017 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -0,48% | 460,00 |
| 24.03.2017 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | 0,49% | 128,00 |
| 22.03.2017 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -4,19% | 40.004,00 |
| 17.02.2017 | 1.075,00 | 1.075,00 | 1.075,00 | 1.075,00 | 3,12% | 120,00 |
| 13.01.2017 | 1.040,00 | 1.042,50 | 1.040,00 | 1.042,50 | 2,71% | 1.200,00 |
| 10.01.2017 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | -7,35% | 220,00 |
| 19.12.2016 | 1.095,55 | 1.095,55 | 1.095,55 | 1.095,55 | 2,39% | 100,00 |
| 09.09.2016 | 1.075,00 | 1.075,00 | 1.070,00 | 1.070,00 | 4,39% | 409,00 |
| 08.03.2016 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 0,99% | 206,00 |
| 07.03.2016 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 6,84% | 110,00 |
| 03.03.2016 | 1.015,00 | 1.015,00 | 950,00 | 950,00 | -5,94% | 495,00 |
| 29.02.2016 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -0,49% | 222,00 |
| 09.02.2016 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 0,00% | 250,00 |
| 08.02.2016 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 0,00% | 112,00 |
| 07.12.2015 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | -1,46% | 317,00 |
| 13.11.2015 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,00% | 100,00 |
| 28.10.2015 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,03% | 105,00 |
| 20.10.2015 | 1.029,73 | 1.029,73 | 1.029,73 | 1.029,73 | 0,22% | 130,00 |
| 19.10.2015 | 1.025,00 | 1.027,50 | 1.025,00 | 1.027,50 | 0,74% | 6.000,00 |
| 26.08.2015 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,99% | 167,00 |
| 11.08.2015 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -0,49% | 126,00 |
| 26.06.2015 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 0,50% | 109,00 |
| 10.06.2015 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -1,90% | 202,00 |
| 28.05.2015 | 1.030,50 | 1.030,50 | 1.029,60 | 1.029,60 | 0,45% | 1.219,00 |
| 21.05.2015 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | -0,29% | 644,00 |
| 21.04.2015 | 1.028,00 | 1.028,00 | 1.028,00 | 1.028,00 | 0,29% | 450,00 |
| 17.04.2015 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | -0,29% | 833,00 |
| 16.04.2015 | 1.028,00 | 1.028,00 | 1.028,00 | 1.028,00 | 1,78% | 125,00 |
| 13.04.2015 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -0,98% | 258,00 |
| 27.03.2015 | 1.017,50 | 1.020,00 | 1.017,50 | 1.020,00 | 1,49% | 11.000,00 |
| 09.03.2015 | 1.005,00 | 1.005,00 | 1.005,00 | 1.005,00 | 0,60% | 122,00 |
| 17.02.2015 | 1.002,00 | 1.002,00 | 999,00 | 999,00 | -10,00% | 392,00 |
| 30.01.2015 | 1.110,00 | 1.110,00 | 1.110,00 | 1.110,00 | -1,33% | 259,00 |
| 28.01.2015 | 1.125,00 | 1.125,00 | 1.125,00 | 1.125,00 | -5,04% | 276,00 |
| 26.01.2015 | 1.077,00 | 1.184,70 | 1.077,00 | 1.184,70 | 10,00% | 1.299,00 |
| 21.01.2015 | 1.110,00 | 1.110,00 | 1.077,00 | 1.077,00 | 5,07% | 503,00 |