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 | 1.002,60 | -0,44% | 935,00 |
| 31.07.2019 | 1.006,88 | 1.007,00 | 1.006,56 | 1.007,00 | -1,27% | 10,00 |
| 26.07.2019 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | -0,68% | 87,00 |
| 19.07.2019 | 1.030,00 | 1.030,00 | 1.027,03 | 1.027,03 | 0,00% | 140,00 |
| 18.07.2019 | 1.027,03 | 1.027,03 | 1.027,03 | 1.027,03 | -0,81% | 521,00 |
| 16.07.2019 | 1.035,44 | 1.035,44 | 1.035,44 | 1.035,44 | 0,04% | 140,00 |
| 12.07.2019 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | 0,24% | 241,00 |
| 10.06.2019 | 1.032,02 | 1.032,50 | 1.032,02 | 1.032,50 | -0,43% | 31,00 |
| 24.05.2019 | 1.036,94 | 1.036,94 | 1.036,94 | 1.036,94 | 2,51% | 289,00 |
| 18.03.2019 | 1.011,57 | 1.011,57 | 1.011,57 | 1.011,57 | 1,16% | 190,00 |
| 01.02.2019 | 1.000,00 | 1.000,01 | 997,50 | 1.000,00 | 0,00% | 2.378,00 |
| 31.01.2019 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | -1,97% | 1.219,00 |
| 28.01.2019 | 1.020,01 | 1.020,10 | 1.016,00 | 1.020,10 | 2,01% | 1.455,00 |
| 08.01.2019 | 1.000,05 | 1.000,05 | 1.000,05 | 1.000,05 | -1,47% | 183,00 |
| 07.01.2019 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 0,40% | 134,00 |
| 03.01.2019 | 1.011,00 | 1.011,00 | 1.011,00 | 1.011,00 | 0,10% | 158,00 |
| 28.12.2018 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | 1,00% | 195,00 |
| 20.12.2018 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | -0,25% | 245,00 |
| 12.12.2018 | 1.000,00 | 1.002,50 | 1.000,00 | 1.002,50 | 0,86% | 1.924,00 |
| 10.12.2018 | 993,94 | 993,94 | 993,94 | 993,94 | -1,99% | 116,00 |
| 17.09.2018 | 1.014,11 | 1.014,11 | 1.014,11 | 1.014,11 | 0,01% | 343,00 |
| 06.08.2018 | 1.014,00 | 1.014,00 | 1.014,00 | 1.014,00 | 0,20% | 285,00 |
| 01.08.2018 | 1.011,95 | 1.011,95 | 1.011,95 | 1.011,95 | 0,19% | 216,00 |
| 31.07.2018 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -1,85% | 183,00 |
| 27.07.2018 | 1.020,50 | 1.029,00 | 1.019,95 | 1.029,00 | 0,88% | 1.920,00 |
| 24.07.2018 | 1.020,01 | 1.020,01 | 1.020,01 | 1.020,01 | -0,10% | 341,00 |
| 23.07.2018 | 1.021,00 | 1.021,00 | 1.021,00 | 1.021,00 | 0,00% | 3,00 |
| 29.06.2018 | 1.021,00 | 1.021,00 | 1.021,00 | 1.021,00 | 0,79% | 121,00 |
| 19.06.2018 | 1.013,00 | 1.013,00 | 1.013,00 | 1.013,00 | 0,30% | 109,00 |
| 31.05.2018 | 1.011,50 | 1.011,50 | 1.010,00 | 1.010,00 | -1,90% | 403,00 |
| 17.05.2018 | 1.029,52 | 1.029,52 | 1.029,52 | 1.029,52 | -0,04% | 382,00 |
| 03.05.2018 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | 0,00% | 188,00 |
| 17.04.2018 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,98% | 321,00 |
| 02.04.2018 | 1.020,15 | 1.020,15 | 1.020,00 | 1.020,00 | 0,49% | 391,00 |
| 20.03.2018 | 1.015,00 | 1.015,00 | 1.012,48 | 1.015,00 | -0,49% | 418,00 |
| 08.02.2018 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | -0,73% | 178,00 |
| 25.01.2018 | 1.028,00 | 1.028,00 | 1.027,50 | 1.027,50 | 0,24% | 394,00 |
| 23.01.2018 | 1.025,71 | 1.025,71 | 1.024,85 | 1.025,00 | -2,84% | 1.334,00 |
| 09.01.2018 | 1.055,00 | 1.055,00 | 1.055,00 | 1.055,00 | 0,02% | 199,00 |
| 04.01.2018 | 1.054,83 | 1.054,83 | 1.054,83 | 1.054,83 | 2,41% | 151,00 |
| 26.12.2017 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,68% | 220,00 |
| 14.12.2017 | 1.023,00 | 1.023,00 | 1.020,00 | 1.023,00 | 0,29% | 2.746,00 |
| 13.12.2017 | 1.022,00 | 1.022,00 | 1.020,00 | 1.020,00 | 0,00% | 967,00 |
| 12.12.2017 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,00% | 255,00 |
| 11.12.2017 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | -0,49% | 613,00 |
| 08.12.2017 | 1.026,10 | 1.026,10 | 1.025,00 | 1.025,00 | -0,49% | 614,00 |
| 07.12.2017 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -5,16% | 2.125,00 |
| 06.09.2017 | 1.086,00 | 1.086,00 | 1.086,00 | 1.086,00 | 5,85% | 160,00 |
| 01.08.2017 | 1.025,98 | 1.025,98 | 1.025,98 | 1.025,98 | -1,42% | 439,00 |
| 26.06.2017 | 1.040,75 | 1.040,75 | 1.040,75 | 1.040,75 | 0,02% | 368,00 |
| 30.05.2017 | 1.040,57 | 1.040,57 | 1.040,57 | 1.040,57 | -1,37% | 135,00 |
| 18.04.2017 | 1.054,99 | 1.055,00 | 1.054,99 | 1.055,00 | 0,00% | 2,00 |
| 10.04.2017 | 1.054,99 | 1.055,00 | 1.054,99 | 1.055,00 | 1,69% | 201,00 |
| 28.03.2017 | 1.037,50 | 1.037,50 | 1.037,50 | 1.037,50 | 0,73% | 2.076,00 |
| 22.03.2017 | 1.025,00 | 1.040,00 | 1.025,00 | 1.030,00 | -0,48% | 17.110,00 |
| 13.03.2017 | 1.030,00 | 1.035,00 | 1.030,00 | 1.035,00 | 1,47% | 1.256,00 |
| 13.02.2017 | 1.010,00 | 1.020,00 | 1.010,00 | 1.020,00 | 0,49% | 466,00 |
| 24.01.2017 | 1.000,00 | 1.015,00 | 1.000,00 | 1.015,00 | -4,02% | 743,00 |
| 08.11.2016 | 1.053,75 | 1.057,50 | 1.053,75 | 1.057,50 | 1,68% | 3.244,00 |
| 30.09.2016 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | -0,95% | 675,00 |
| 29.09.2016 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | -6,67% | 594,00 |
| 09.09.2016 | 1.015,01 | 1.215,01 | 1.015,01 | 1.125,00 | 9,22% | 1.397,00 |
| 22.08.2016 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -0,60% | 200,00 |
| 30.06.2016 | 1.035,05 | 1.036,17 | 1.035,05 | 1.036,17 | 0,11% | 324,00 |
| 15.06.2016 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | -0,96% | 227,00 |
| 20.05.2016 | 1.040,00 | 1.050,00 | 1.040,00 | 1.045,00 | 0,48% | 1.006,00 |
| 16.05.2016 | 1.040,01 | 1.040,03 | 1.039,99 | 1.039,99 | 0,00% | 1.628,00 |
| 25.04.2016 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 0,48% | 110,00 |
| 20.04.2016 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | 0,49% | 464,00 |
| 14.03.2016 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -0,96% | 538,00 |
| 11.03.2016 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 0,78% | 139,00 |
| 06.01.2016 | 1.032,00 | 1.032,00 | 1.032,00 | 1.032,00 | 0,19% | 356,00 |
| 15.12.2015 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,49% | 162,00 |
| 03.11.2015 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | -0,97% | 1.230,00 |
| 23.10.2015 | 1.030,00 | 1.035,00 | 1.030,00 | 1.035,00 | 0,63% | 4.131,00 |
| 21.10.2015 | 1.028,50 | 1.028,50 | 1.028,50 | 1.028,50 | -0,04% | 134,00 |
| 20.10.2015 | 1.028,95 | 1.028,95 | 1.028,95 | 1.028,95 | 0,88% | 134,00 |
| 06.10.2015 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,00% | 168,00 |
| 14.08.2015 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 0,59% | 511,00 |
| 10.08.2015 | 1.014,06 | 1.014,06 | 1.014,06 | 1.014,06 | -1,55% | 200,00 |
| 28.07.2015 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,00% | 309,00 |
| 10.07.2015 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,00% | 100,00 |
| 24.06.2015 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1,98% | 138,00 |
| 03.06.2015 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -0,70% | 860,00 |
| 04.05.2015 | 1.017,12 | 1.017,12 | 1.017,12 | 1.017,12 | -0,77% | 266,00 |
| 14.04.2015 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1,11% | 170,00 |
| 26.03.2015 | 1.011,25 | 1.013,75 | 1.011,25 | 1.013,75 | -2,05% | 4.599,00 |
| 25.03.2015 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | 0,98% | 308,00 |
| 19.03.2015 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1,28% | 150,00 |
| 17.03.2015 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | -1,27% | 150,00 |
| 09.03.2015 | 1.024,99 | 1.024,99 | 1.024,99 | 1.024,99 | 0,19% | 130,00 |
| 05.03.2015 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | 0,10% | 195,00 |
| 03.03.2015 | 1.022,00 | 1.022,00 | 1.022,00 | 1.022,00 | 1,19% | 100,00 |
| 24.02.2015 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -2,42% | 1.002,00 |
| 05.02.2015 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | 0,98% | 100,00 |
| 03.02.2015 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1,49% | 252,00 |
| 20.01.2015 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | 1,51% | 140,00 |
| 14.11.2014 | 997,50 | 997,50 | 995,00 | 995,00 | 0,51% | 865,00 |
| 04.11.2014 | 990,00 | 990,00 | 990,00 | 990,00 | -1,00% | 148,00 |
| 24.10.2014 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1,11% | 215,00 |