Deutsche Märkte geschlossen

M&T Bank Corporation (MTB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,35+0,34 (+0,22%)
Ab 12:27PM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023154,83156,22154,57155,35155,35203.181
26. Jan. 2023156,82158,00154,61155,01155,01892.000
25. Jan. 2023154,21155,97153,51155,89155,891.010.400
24. Jan. 2023154,94156,80153,13154,94154,94981.400
23. Jan. 2023154,56156,72153,91154,76154,761.182.500
20. Jan. 2023155,38157,35153,59153,69153,692.094.400
19. Jan. 2023148,17155,48139,03153,81153,813.522.100
18. Jan. 2023149,02149,45145,63145,80145,801.264.700
17. Jan. 2023149,38151,38147,25150,54150,541.112.600
13. Jan. 2023147,67149,63144,38149,55149,551.413.300
12. Jan. 2023150,31150,99149,19149,64149,641.052.100
11. Jan. 2023148,78149,60146,91149,35149,351.062.900
10. Jan. 2023149,22149,84147,36148,00148,001.400.500
09. Jan. 2023150,19150,23148,20148,55148,551.148.600
06. Jan. 2023147,49150,73146,67150,19150,191.269.400
05. Jan. 2023146,18147,00145,08146,24146,241.175.800
04. Jan. 2023146,60148,13145,56146,59146,591.071.000
03. Jan. 2023145,00146,99144,10144,97144,97874.400
30. Dez. 2022144,43146,28144,11145,06145,06782.000
29. Dez. 2022143,62146,04142,85145,47145,47666.200
28. Dez. 2022146,17146,30143,54143,57143,57611.800
27. Dez. 2022144,72146,35143,67145,86145,86561.800
23. Dez. 2022144,84145,60144,08144,56144,561.060.500
22. Dez. 2022142,69144,87141,96144,76144,761.338.100
21. Dez. 2022141,34143,02141,18143,01143,011.108.700
20. Dez. 2022141,08142,00140,28140,31140,31998.000
19. Dez. 2022140,59141,75139,55140,65140,651.212.400
16. Dez. 2022139,87140,87138,43140,05140,052.420.800
15. Dez. 2022141,94142,21139,03141,01141,012.030.100
14. Dez. 2022146,82147,58142,92143,79143,791.497.000
13. Dez. 2022153,51153,51144,99146,15146,151.967.600
12. Dez. 2022150,94152,73149,06151,54151,541.608.200
09. Dez. 2022149,76152,61149,76151,38151,381.496.100
08. Dez. 2022148,63150,57148,06150,12150,122.359.100
07. Dez. 2022148,76149,50144,74147,97147,974.485.000
06. Dez. 2022161,27162,36158,92160,35160,351.205.600
05. Dez. 2022168,00168,91160,56161,31161,311.607.400
02. Dez. 2022167,14169,76166,75169,10169,101.094.600
01. Dez. 2022170,68171,27167,30168,32168,321.205.000
30. Nov. 2022167,77170,02165,06170,02170,021.662.500
30. Nov. 20221.2 Dividende
29. Nov. 2022169,82171,52169,45170,92169,72885.500
28. Nov. 2022171,01171,98168,92169,52168,33683.900
25. Nov. 2022172,55172,59171,29172,14170,93316.500
23. Nov. 2022171,48172,07170,98171,87170,66671.800
22. Nov. 2022171,27172,26170,36171,67170,46654.600
21. Nov. 2022170,76171,50168,44169,52168,331.110.600
18. Nov. 2022170,32171,39168,61170,61169,411.407.400
17. Nov. 2022166,55168,55166,55167,89166,71946.400
16. Nov. 2022170,14171,16168,29168,69167,511.155.400
15. Nov. 2022167,51169,92166,88169,92168,731.538.500
14. Nov. 2022166,29169,43165,23165,85164,691.337.600
11. Nov. 2022171,31171,59163,85166,20165,032.264.100
10. Nov. 2022169,83171,45167,06170,19169,001.332.500
09. Nov. 2022169,17170,28165,83165,94164,77991.200
08. Nov. 2022168,74171,84168,18170,48169,28980.500
07. Nov. 2022168,51169,18166,30168,97167,781.019.600
04. Nov. 2022166,59167,91164,84167,02165,851.422.500
03. Nov. 2022162,34165,48162,07164,19163,042.153.900
02. Nov. 2022166,51168,15163,54163,71162,561.817.000
01. Nov. 2022169,72170,63167,98168,10166,921.240.300
31. Okt. 2022167,52169,57166,73168,37167,191.449.500
28. Okt. 2022168,29168,75166,53168,18167,001.390.000
27. Okt. 2022166,34168,35166,34167,07165,901.713.000
26. Okt. 2022163,73165,83163,46165,00163,842.089.500
25. Okt. 2022161,28164,70161,12163,50162,352.204.000
24. Okt. 2022162,16164,50160,27163,14161,992.116.000
21. Okt. 2022161,19165,15159,40161,77160,632.110.100
20. Okt. 2022162,18167,26160,66161,40160,272.931.600
19. Okt. 2022170,67174,93161,79163,06161,925.949.200
18. Okt. 2022191,12192,56186,59189,36188,031.328.100
17. Okt. 2022189,76190,65187,18187,90186,58960.000
14. Okt. 2022188,80191,82184,62185,56184,26955.500
13. Okt. 2022176,84188,53175,38187,24185,931.418.400
12. Okt. 2022179,58180,88177,50178,82177,56679.200
11. Okt. 2022181,03181,90177,85179,09177,83838.800
10. Okt. 2022183,33184,47179,81181,28180,01538.200
07. Okt. 2022183,39183,39179,21182,06180,78734.000
06. Okt. 2022184,00185,66183,03184,11182,82688.500
05. Okt. 2022185,20187,17184,32185,81184,511.031.600
04. Okt. 2022182,23187,41182,23187,33186,011.256.400
03. Okt. 2022178,83181,96174,67181,02179,75832.700
30. Sept. 2022175,64179,35174,04176,32175,08952.600
29. Sept. 2022176,50177,78173,54174,84173,611.016.800
28. Sept. 2022177,61180,63176,78179,15177,89913.700
27. Sept. 2022178,19180,59175,12177,30176,06919.200
26. Sept. 2022177,86180,10175,34177,12175,88791.700
23. Sept. 2022180,95181,46176,01178,91177,65998.200
22. Sept. 2022186,46187,12181,65183,20181,91877.000
21. Sept. 2022188,72190,97185,55185,64184,341.303.200
20. Sept. 2022186,19189,04185,34187,18185,87880.800
19. Sept. 2022181,25187,53181,25187,29185,981.128.500
16. Sept. 2022184,29184,29180,83182,85181,572.869.600
15. Sept. 2022183,38188,40182,84186,50185,191.431.800
14. Sept. 2022186,81187,67177,92183,25181,961.849.300
13. Sept. 2022187,00188,63185,77186,28184,971.000.100
12. Sept. 2022188,41191,35187,35190,55189,21834.500
09. Sept. 2022188,83189,72187,33187,61186,29843.800
08. Sept. 2022181,73188,03180,87187,90186,58801.200
07. Sept. 2022178,24183,22177,88182,81181,53611.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...