M&T Bank Corporation MTB
NYSE · Vereinigte Staaten · Finanzen
$217,60+0,10 (+0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $217,60 | +0,05 % | $218,01 | $219,16 | $216,87 | 1,38M |
| 2026-09-29 | $217,50 | -1,33 % | $220,44 | $221,14 | $215,72 | 807,30K |
| 2026-09-28 | $220,44 | -0,34 % | $221,04 | $222,00 | $220,02 | 802,90K |
| 2026-09-25 | $221,19 | +1,16 % | $218,65 | $221,78 | $218,61 |
| 660,70K |
| 2026-09-24 | $218,66 | -0,42 % | $219,66 | $220,74 | $217,21 | 926,20K |
| 2026-09-23 | $219,58 | -1,72 % | $221,61 | $223,38 | $219,42 | 727,00K |
| 2026-09-22 | $223,42 | -1,56 % | $228,04 | $228,04 | $222,43 | 963,50K |
| 2026-09-21 | $226,96 | -0,15 % | $228,77 | $228,77 | $226,03 | 799,00K |
| 2026-09-18 | $227,31 | +0,42 % | $226,01 | $227,86 | $225,00 | 2,19M |
| 2026-09-17 | $226,36 | +0,15 % | $227,42 | $229,08 | $224,79 | 1,17M |
| 2026-09-16 | $226,01 | -3,98 % | $233,92 | $235,44 | $222,89 | 1,86M |
| 2026-09-15 | $235,37 | -1,03 % | $238,54 | $239,94 | $234,41 | 1,33M |
| 2026-09-14 | $237,82 | -0,84 % | $239,35 | $241,58 | $236,83 | 1,09M |
| 2026-09-11 | $239,83 | +0,34 % | $241,00 | $241,44 | $237,25 | 802,10K |
| 2026-09-10 | $239,02 | +0,43 % | $238,00 | $239,31 | $236,14 | 1,70M |
| 2026-09-09 | $238,00 | -0,18 % | $236,55 | $238,62 | $235,39 | 781,30K |
| 2026-09-08 | $238,44 | -0,58 % | $242,49 | $242,84 | $238,32 | 1,09M |
| 2026-09-04 | $239,84 | -0,09 % | $238,48 | $241,23 | $238,48 | 676,90K |
| 2026-09-03 | $240,06 | +1,94 % | $236,32 | $240,11 | $235,12 | 692,50K |
| 2026-09-02 | $235,48 | +1,49 % | $233,52 | $238,46 | $233,12 | 1,16M |
| 2026-09-01 | $232,02 | -0,82 % | $232,44 | $235,05 | $231,27 | 832,80K |
| 2026-08-31 | $233,94 | -1,41 % | $236,90 | $237,24 | $232,93 | 1,75M |
| 2026-08-28 | $237,29 | -0,58 % | $240,27 | $241,16 | $237,29 | 868,30K |
| 2026-08-27 | $238,68 | -1,18 % | $239,23 | $240,32 | $237,28 | 794,30K |
| 2026-08-26 | $241,54 | +0,47 % | $240,86 | $242,33 | $239,79 | 576,60K |
| 2026-08-25 | $240,41 | -0,57 % | $242,11 | $242,22 | $238,43 | 862,90K |
| 2026-08-24 | $241,79 | +0,60 % | $241,22 | $244,77 | $240,81 | 568,60K |
| 2026-08-21 | $240,34 | +0,88 % | $240,22 | $241,53 | $238,18 | 964,60K |
| 2026-08-20 | $238,25 | -2,58 % | $243,80 | $244,25 | $238,13 | 1,80M |
| 2026-08-19 | $244,55 | -2,76 % | $251,83 | $251,83 | $244,31 | 1,18M |
| 2026-08-18 | $251,50 | -0,54 % | $254,82 | $254,85 | $251,05 | 772,40K |
| 2026-08-17 | $252,86 | -0,48 % | $253,21 | $255,95 | $252,63 | 917,50K |
| 2026-08-14 | $254,09 | +0,33 % | $253,15 | $255,63 | $252,50 | 580,50K |
| 2026-08-13 | $253,25 | -0,12 % | $255,00 | $255,68 | $252,47 | 677,20K |
| 2026-08-12 | $253,55 | +0,55 % | $252,29 | $254,21 | $251,41 | 801,80K |
| 2026-08-11 | $252,16 | +0,41 % | $250,94 | $253,90 | $250,94 | 728,90K |
| 2026-08-10 | $251,13 | +0,27 % | $249,40 | $251,50 | $248,82 | 670,00K |
| 2026-08-07 | $250,45 | +0,12 % | $248,65 | $251,50 | $246,91 | 732,40K |
| 2026-08-06 | $250,14 | -0,71 % | $254,00 | $254,00 | $249,37 | 745,20K |
| 2026-08-05 | $251,94 | -0,44 % | $254,26 | $254,42 | $251,25 | 1,05M |
| 2026-08-04 | $253,06 | +1,43 % | $249,20 | $254,69 | $248,60 | 1,01M |
| 2026-08-03 | $249,48 | +1,30 % | $246,68 | $249,72 | $246,31 | 1,19M |
| 2026-07-31 | $246,29 | -0,29 % | $247,46 | $248,73 | $245,63 | 1,15M |
| 2026-07-30 | $247,00 | -1,33 % | $250,82 | $251,10 | $246,74 | 1,12M |
| 2026-07-29 | $250,33 | -0,90 % | $251,44 | $252,88 | $249,36 | 1,17M |
| 2026-07-28 | $252,61 | +1,74 % | $250,14 | $253,58 | $249,11 | 1,33M |
| 2026-07-27 | $248,28 | -0,53 % | $250,28 | $252,15 | $247,05 | 1,09M |
| 2026-07-24 | $249,60 | +1,48 % | $246,74 | $249,71 | $245,85 | 1,26M |
| 2026-07-23 | $245,97 | -1,90 % | $246,98 | $247,65 | $244,29 | 1,05M |
| 2026-07-22 | $250,73 | +0,83 % | $249,06 | $251,04 | $247,14 | 1,21M |
| 2026-07-21 | $248,66 | -0,31 % | $249,95 | $249,95 | $246,23 | 1,11M |
| 2026-07-20 | $249,44 | +0,08 % | $250,17 | $250,68 | $247,00 | 1,34M |
| 2026-07-17 | $249,24 | -1,89 % | $252,25 | $255,00 | $248,75 | 1,11M |
| 2026-07-16 | $254,04 | +2,22 % | $250,88 | $254,35 | $249,83 | 1,72M |
| 2026-07-15 | $248,53 | +2,76 % | $243,76 | $248,74 | $241,39 | 2,10M |
| 2026-07-14 | $241,85 | -0,29 % | $242,60 | $246,48 | $240,74 | 1,28M |
| 2026-07-13 | $242,55 | +0,09 % | $243,66 | $244,57 | $241,40 | 1,16M |
| 2026-07-10 | $242,34 | +1,85 % | $239,15 | $243,00 | $238,51 | 1,39M |
| 2026-07-09 | $237,94 | +1,41 % | $236,23 | $239,00 | $235,21 | 719,10K |
| 2026-07-08 | $234,63 | -2,14 % | $238,46 | $238,46 | $232,04 | 973,10K |
| 2026-07-07 | $239,75 | -0,07 % | $240,51 | $242,00 | $239,08 | 717,90K |
| 2026-07-06 | $239,92 | +0,44 % | $237,19 | $240,91 | $236,50 | 886,80K |
| 2026-07-02 | $238,88 | -1,27 % | $243,57 | $243,57 | $237,49 | 728,30K |
| 2026-07-01 | $241,95 | +1,66 % | $237,78 | $242,95 | $236,62 | 1,08M |
| 2026-06-30 | $238,01 | -0,50 % | $237,92 | $239,48 | $236,94 | 1,28M |
| 2026-06-29 | $239,20 | +0,82 % | $235,74 | $239,83 | $235,67 | 1,10M |
| 2026-06-26 | $237,26 | +0,21 % | $237,08 | $238,00 | $235,24 | 1,57M |
| 2026-06-25 | $236,77 | +1,50 % | $233,58 | $237,60 | $233,58 | 1,08M |
| 2026-06-24 | $233,26 | +0,87 % | $231,07 | $234,40 | $231,07 | 974,90K |
| 2026-06-23 | $231,24 | +1,54 % | $228,33 | $231,76 | $226,90 | 1,05M |
| 2026-06-22 | $227,73 | +1,16 % | $226,69 | $228,94 | $226,49 | 1,11M |
| 2026-06-18 | $225,12 | -0,32 % | $228,06 | $228,25 | $224,76 | 2,93M |
| 2026-06-17 | $225,85 | -1,09 % | $228,17 | $230,20 | $224,05 | 1,10M |
| 2026-06-16 | $228,35 | +1,07 % | $227,68 | $229,59 | $226,62 | 976,50K |
| 2026-06-15 | $225,94 | -2,56 % | $233,23 | $233,23 | $225,64 | 1,32M |
| 2026-06-12 | $231,88 | +1,78 % | $229,65 | $232,03 | $229,18 | 1,03M |
| 2026-06-11 | $227,82 | +1,74 % | $224,14 | $228,40 | $222,82 | 1,04M |
| 2026-06-10 | $223,93 | -0,67 % | $226,30 | $228,39 | $222,11 | 1,58M |
| 2026-06-09 | $225,43 | +1,26 % | $224,23 | $227,17 | $223,17 | 1,02M |
| 2026-06-08 | $222,63 | +0,09 % | $223,12 | $224,89 | $222,16 | 1,18M |
| 2026-06-05 | $222,44 | +0,32 % | $222,50 | $224,67 | $221,89 | 1,18M |
| 2026-06-04 | $221,73 | +3,60 % | $216,94 | $221,79 | $216,77 | 907,70K |
| 2026-06-03 | $214,03 | -1,50 % | $216,21 | $216,22 | $213,68 | 988,00K |
| 2026-06-02 | $217,29 | +2,68 % | $211,04 | $218,06 | $209,74 | 803,10K |
| 2026-06-01 | $211,62 | -2,08 % | $211,57 | $213,49 | $210,73 | 935,40K |
| 2026-05-29 | $216,11 | +0,84 % | $214,50 | $216,33 | $214,00 | 1,67M |
| 2026-05-28 | $214,31 | -0,37 % | $213,71 | $215,18 | $212,96 | 809,20K |
| 2026-05-27 | $215,10 | -0,06 % | $216,20 | $217,52 | $214,14 | 733,00K |
| 2026-05-26 | $215,23 | +0,96 % | $212,96 | $216,36 | $212,96 | 872,60K |
| 2026-05-22 | $213,18 | +0,40 % | $212,75 | $214,31 | $212,16 | 718,80K |