Deutsche Märkte geschlossen

M&T Bank Corporation (MTB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,02+0,91 (+0,69%)
Ab 12:28PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2023132,42134,92131,91133,02133,02876.638
05. Dez. 2023133,53133,79131,98132,11132,11865.700
04. Dez. 2023131,32134,79131,32134,39134,39914.100
01. Dez. 2023127,50133,58127,00132,71132,711.147.800
30. Nov. 2023127,03128,92125,61128,17128,171.153.400
30. Nov. 20231.3 Dividende
29. Nov. 2023126,19129,41126,19127,73126,43894.600
28. Nov. 2023124,76125,75123,46125,25123,98617.500
27. Nov. 2023124,65125,35124,11124,73123,46655.900
24. Nov. 2023125,05126,06124,34125,62124,34277.800
22. Nov. 2023126,74126,74124,15125,07123,80384.700
21. Nov. 2023126,17126,96124,89125,45124,17592.900
20. Nov. 2023126,47127,34124,84126,94125,65737.300
17. Nov. 2023125,00126,76123,71126,73125,44842.500
16. Nov. 2023125,06126,10123,37123,47122,211.086.900
15. Nov. 2023123,41126,16123,41125,29124,01972.000
14. Nov. 2023119,98125,78118,83123,30122,051.254.000
13. Nov. 2023117,62118,12116,07116,86115,67810.000
10. Nov. 2023117,87118,59115,93118,35117,15696.800
09. Nov. 2023119,86120,67116,86117,35116,16810.400
08. Nov. 2023120,93120,93118,52119,34118,13638.300
07. Nov. 2023120,99121,51119,82121,08119,85500.700
06. Nov. 2023122,37123,53120,20121,31120,08649.500
03. Nov. 2023121,34123,95121,34122,55121,301.362.600
02. Nov. 2023113,21118,54112,60118,45117,241.328.300
01. Nov. 2023112,14113,38111,08112,13110,99940.400
31. Okt. 2023112,42114,03111,60112,75111,60848.200
30. Okt. 2023110,77112,77109,82112,04110,901.327.400
27. Okt. 2023112,11112,11108,53108,94107,831.031.800
26. Okt. 2023111,59113,72111,29113,06111,911.262.200
25. Okt. 2023110,97112,28109,23111,66110,521.008.200
24. Okt. 2023112,09113,15110,11111,12109,991.245.000
23. Okt. 2023113,64114,76111,44111,52110,381.185.500
20. Okt. 2023119,29119,29113,52113,77112,611.381.300
19. Okt. 2023121,42123,00119,53119,61118,39906.400
18. Okt. 2023124,44127,71120,69121,33120,101.517.400
17. Okt. 2023121,72125,98121,72124,39123,121.385.400
16. Okt. 2023121,79122,79120,82122,66121,41991.500
13. Okt. 2023124,99125,61119,40120,19118,971.214.700
12. Okt. 2023125,42125,42122,29123,68122,42906.400
11. Okt. 2023126,60128,57124,59125,71124,43961.300
10. Okt. 2023126,40129,01126,20126,93125,641.398.000
09. Okt. 2023123,39126,22122,59125,30124,02896.900
06. Okt. 2023121,76126,39121,06124,82123,55996.900
05. Okt. 2023122,31124,18121,47123,36122,10761.100
04. Okt. 2023120,76122,52118,95122,41121,16778.800
03. Okt. 2023121,38121,50119,22120,65119,42798.600
02. Okt. 2023126,68126,68121,26122,10120,861.084.500
29. Sept. 2023126,54128,07125,97126,45125,161.062.000
28. Sept. 2023124,50127,97124,49126,46125,17954.900
27. Sept. 2023123,82124,66122,34124,54123,271.049.100
26. Sept. 2023123,86126,05123,21123,27122,02895.200
25. Sept. 2023123,64125,63123,15125,59124,31522.700
22. Sept. 2023126,31126,94124,15124,27123,01690.800
21. Sept. 2023126,21129,08124,95126,27124,98968.600
20. Sept. 2023127,50128,58126,43126,62125,33726.200
19. Sept. 2023127,15127,21124,97126,40125,11884.600
18. Sept. 2023129,65129,65126,38126,69125,40775.200
15. Sept. 2023127,51129,36127,22129,30127,982.322.300
14. Sept. 2023128,02129,67127,60128,94127,63993.400
13. Sept. 2023130,55130,90125,22126,17124,89829.300
12. Sept. 2023127,42129,95126,75129,61128,291.401.800
11. Sept. 2023122,85127,51122,85126,16124,881.181.200
08. Sept. 2023119,71121,86117,82121,78120,54837.500
07. Sept. 2023121,34122,10118,22119,33118,121.219.500
06. Sept. 2023123,09123,92120,95121,79120,55777.100
05. Sept. 2023125,52126,48123,76123,81122,55705.200
01. Sept. 2023125,79128,38125,56125,76124,481.160.000
31. Aug. 2023125,59126,17124,07125,05123,78967.900
31. Aug. 20231.3 Dividende
30. Aug. 2023127,95128,75125,67126,43123,861.192.200
29. Aug. 2023126,82128,96125,97128,19125,58638.200
28. Aug. 2023126,54128,26125,81127,10124,51559.000
25. Aug. 2023126,83127,44124,33125,58123,02448.100
24. Aug. 2023126,34128,80126,27126,31123,74420.400
23. Aug. 2023125,43127,19124,45126,53123,95592.600
22. Aug. 2023127,85128,58125,65125,70123,14760.900
21. Aug. 2023128,31128,65126,75128,39125,78535.400
18. Aug. 2023127,49128,65126,89127,68125,08529.400
17. Aug. 2023129,24129,63127,97128,74126,12546.900
16. Aug. 2023127,10129,07125,89128,28125,67923.100
15. Aug. 2023130,95131,04126,96127,19124,601.195.200
14. Aug. 2023134,74134,75132,57132,87130,17651.600
11. Aug. 2023134,11136,29133,62135,90133,13453.000
10. Aug. 2023136,00136,76134,12135,10132,35687.500
09. Aug. 2023138,37139,06134,79135,10132,35676.800
08. Aug. 2023137,32139,64134,09139,49136,65826.900
07. Aug. 2023140,42142,42140,32141,55138,67616.500
04. Aug. 2023138,73140,94138,73139,87137,02796.100
03. Aug. 2023137,43140,06136,81139,82136,97708.200
02. Aug. 2023136,95139,74136,59138,43135,61973.100
01. Aug. 2023138,45139,03136,44138,70135,881.002.800
31. Juli 2023141,38141,67138,41139,86137,011.781.500
28. Juli 2023139,99140,23138,62140,05137,20771.700
27. Juli 2023140,86142,23137,54138,22135,41898.200
26. Juli 2023140,55141,91139,64140,44137,581.005.500
25. Juli 2023140,00140,71137,75137,87135,06927.900
24. Juli 2023137,98141,00137,98139,79136,94987.900
21. Juli 2023139,73139,83136,42137,86135,051.629.300
20. Juli 2023138,20138,84135,46138,54135,721.527.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...