Deutsche Märkte geschlossen

M&T Bank Corporation (MTB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,91-4,29 (-2,34%)
Börsenschluss: 04:00PM EDT
178,34 -0,57 (-0,32%)
Nachbörse: 07:31PM EDT
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2022180,95181,46176,01178,91178,91998.200
22. Sept. 2022186,46187,12181,65183,20183,20877.000
21. Sept. 2022188,72190,97185,55185,64185,641.303.200
20. Sept. 2022186,19189,04185,34187,18187,18880.800
19. Sept. 2022181,25187,53181,25187,29187,291.128.500
16. Sept. 2022184,29184,29180,83182,85182,852.869.600
15. Sept. 2022183,38188,40182,84186,50186,501.431.800
14. Sept. 2022186,81187,67177,92183,25183,251.849.300
13. Sept. 2022187,00188,63185,77186,28186,281.000.100
12. Sept. 2022188,41191,35187,35190,55190,55834.500
09. Sept. 2022188,83189,72187,33187,61187,61843.800
08. Sept. 2022181,73188,03180,87187,90187,90801.200
07. Sept. 2022178,24183,22177,88182,81182,81611.700
06. Sept. 2022181,84182,22177,37179,02179,02657.100
02. Sept. 2022183,07185,47179,89180,75180,75747.000
01. Sept. 2022181,76181,76178,91180,81180,81686.300
31. Aug. 2022182,39183,60181,31181,78181,78801.400
31. Aug. 20221.2 Dividende
30. Aug. 2022184,40184,86182,03182,78181,58661.000
29. Aug. 2022182,79184,73180,86183,56182,35698.700
26. Aug. 2022188,42188,97183,86184,02182,81625.300
25. Aug. 2022185,02187,82184,52187,73186,50551.400
24. Aug. 2022183,78185,26183,07184,34183,13526.000
23. Aug. 2022184,57186,07183,76184,30183,09687.200
22. Aug. 2022185,88186,07183,78184,08182,87729.300
19. Aug. 2022189,89190,24188,19188,82187,58802.900
18. Aug. 2022190,63191,67189,44191,18189,92708.600
17. Aug. 2022188,74191,18187,99190,72189,47888.900
16. Aug. 2022189,99193,42189,00191,41190,15770.600
15. Aug. 2022187,80190,99187,65190,25189,00779.000
12. Aug. 2022187,50189,88186,57189,82188,57631.300
11. Aug. 2022186,13188,43185,93186,87185,641.085.800
10. Aug. 2022182,00185,21181,68184,82183,611.217.600
09. Aug. 2022180,00180,60178,46179,92178,74654.200
08. Aug. 2022179,00179,96178,17179,26178,08713.100
05. Aug. 2022175,24179,01175,10178,77177,60736.900
04. Aug. 2022175,73176,52174,90175,44174,29714.000
03. Aug. 2022175,25177,41174,40176,51175,35743.700
02. Aug. 2022176,00176,10173,40173,81172,67958.900
01. Aug. 2022176,64177,35174,61176,09174,931.154.600
29. Juli 2022175,00178,08173,45177,45176,281.750.300
28. Juli 2022172,82174,09171,11173,89172,75758.000
27. Juli 2022170,82174,35170,14172,98171,84799.300
26. Juli 2022171,97172,61169,38169,80168,69786.700
25. Juli 2022171,17173,34169,84172,44171,311.081.500
22. Juli 2022169,00170,40167,31168,96167,851.216.400
21. Juli 2022165,57169,45163,50169,22168,111.547.800
20. Juli 2022159,82170,26159,07165,54164,452.437.700
19. Juli 2022161,27165,53160,35164,71163,631.392.400
18. Juli 2022158,79161,94157,07157,97156,93882.500
15. Juli 2022152,96157,01151,88156,21155,18803.200
14. Juli 2022150,50151,08148,80150,57149,58679.800
13. Juli 2022156,56157,58152,56154,13153,121.004.400
12. Juli 2022155,66159,89155,66157,89156,85757.700
11. Juli 2022157,25159,33156,68158,69157,651.084.300
08. Juli 2022160,27160,35156,77158,92157,88862.800
07. Juli 2022159,13160,90158,62158,85157,81778.700
06. Juli 2022157,10158,15154,50157,06156,031.588.500
05. Juli 2022156,38158,64153,79158,63157,59895.100
01. Juli 2022158,63160,74154,81159,71158,661.077.200
30. Juni 2022158,65161,44156,19159,39158,341.130.700
29. Juni 2022164,36164,36161,80162,33161,26624.700
28. Juni 2022166,85168,13162,91163,12162,05757.600
27. Juni 2022166,98167,57163,22164,42163,34947.100
24. Juni 2022159,50167,65159,22166,64165,551.598.000
23. Juni 2022164,00164,20156,82159,64158,591.134.000
22. Juni 2022162,65166,15162,42164,72163,64875.400
21. Juni 2022166,13167,04164,03165,26164,18728.800
17. Juni 2022163,80165,79161,62162,34161,273.022.500
16. Juni 2022162,68162,68159,21160,64159,591.097.000
15. Juni 2022166,65168,09163,55165,49164,40882.700
14. Juni 2022163,44166,92163,03164,90163,82979.000
13. Juni 2022161,40165,88160,97162,39161,321.078.500
10. Juni 2022166,69168,93165,74165,84164,751.175.000
09. Juni 2022177,93178,18171,16171,36170,23987.300
08. Juni 2022178,75179,17177,10177,89176,721.129.100
07. Juni 2022176,59180,90176,00180,61179,42946.900
06. Juni 2022179,00181,79177,73177,86176,69784.500
03. Juni 2022179,49180,04177,60177,97176,80779.900
02. Juni 2022177,18180,48175,86180,38179,20980.300
01. Juni 2022180,51180,51174,49177,79176,621.487.400
31. Mai 2022176,49181,12176,12179,97178,792.185.700
31. Mai 20221.2 Dividende
27. Mai 2022177,97181,00177,97180,80178,42971.000
26. Mai 2022175,39178,92175,39177,75175,41887.500
25. Mai 2022168,84174,33168,50173,66171,371.075.900
24. Mai 2022168,24169,72165,12169,06166,84830.700
23. Mai 2022165,33169,93165,33168,29166,081.172.400
20. Mai 2022163,78165,44159,41162,73160,591.143.500
19. Mai 2022162,93166,03161,37162,89160,751.195.100
18. Mai 2022168,68169,97164,81165,70163,521.046.900
17. Mai 2022167,45170,74166,47170,74168,491.334.000
16. Mai 2022166,57166,71163,42163,87161,711.039.400
13. Mai 2022167,77169,74166,20166,58164,391.032.600
12. Mai 2022164,41166,75162,25165,73163,551.265.300
11. Mai 2022165,72170,82164,35164,55162,381.226.700
10. Mai 2022168,74169,86161,54165,83163,651.355.500
09. Mai 2022168,04170,64167,00168,03165,821.315.100
06. Mai 2022171,80172,28167,75170,48168,241.235.500
05. Mai 2022173,81173,81168,81172,14169,871.270.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...