41,960$
-0,14%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 41,92 | 42,08 | 41,47 | 41,96 | -0,14% | 95.449,00 |
| 19.11.2024 | 41,37 | 42,16 | 41,28 | 42,02 | -0,26% | 96.659,00 |
| 18.11.2024 | 42,34 | 42,79 | 41,96 | 42,13 | -0,50% | 151.967,00 |
| 15.11.2024 | 42,63 | 43,17 | 41,56 | 42,34 | -0,17% | 142.146,00 |
| 14.11.2024 | 42,98 | 42,98 | 41,97 | 42,41 | -0,63% | 151.230,00 |
| 13.11.2024 | 43,21 | 44,09 | 42,62 | 42,68 | -1,25% | 142.659,00 |
| 12.11.2024 | 43,15 | 43,83 | 43,07 | 43,22 | -0,44% | 168.430,00 |
| 11.11.2024 | 43,02 | 44,03 | 42,92 | 43,41 | 2,96% | 142.674,00 |
| 08.11.2024 | 41,83 | 42,41 | 41,57 | 42,16 | 1,39% | 155.672,00 |
| 07.11.2024 | 43,04 | 43,21 | 41,42 | 41,58 | -5,16% | 221.642,00 |
| 06.11.2024 | 41,66 | 44,13 | 41,66 | 43,84 | 14,38% | 431.707,00 |
| 05.11.2024 | 37,74 | 38,46 | 37,70 | 38,33 | 1,97% | 123.513,00 |
| 04.11.2024 | 37,67 | 37,79 | 37,03 | 37,59 | -0,65% | 135.566,00 |
| 01.11.2024 | 38,19 | 38,49 | 37,72 | 37,84 | -0,38% | 96.536,00 |
| 31.10.2024 | 38,56 | 38,63 | 37,95 | 37,98 | -1,35% | 134.061,00 |
| 30.10.2024 | 38,18 | 39,33 | 38,18 | 38,50 | 0,52% | 87.832,00 |
| 29.10.2024 | 38,47 | 38,64 | 38,09 | 38,30 | -1,11% | 78.253,00 |
| 28.10.2024 | 38,34 | 38,94 | 38,19 | 38,73 | 2,32% | 210.231,00 |
| 25.10.2024 | 38,66 | 38,84 | 37,65 | 37,85 | -1,71% | 145.121,00 |
| 24.10.2024 | 39,04 | 39,04 | 37,99 | 38,51 | 0,05% | 180.403,00 |
| 23.10.2024 | 38,67 | 39,08 | 38,35 | 38,49 | -0,67% | 163.536,00 |
| 22.10.2024 | 38,60 | 39,01 | 38,33 | 38,75 | 0,21% | 160.269,00 |
| 21.10.2024 | 39,79 | 39,79 | 38,52 | 38,67 | -2,23% | 151.811,00 |
| 18.10.2024 | 41,33 | 41,43 | 39,45 | 39,55 | -4,31% | 236.363,00 |
| 17.10.2024 | 42,25 | 42,30 | 40,75 | 41,33 | -2,06% | 177.312,00 |
| 16.10.2024 | 42,18 | 42,69 | 42,04 | 42,20 | 0,79% | 194.194,00 |
| 15.10.2024 | 41,46 | 42,73 | 41,09 | 41,87 | 1,63% | 182.643,00 |
| 14.10.2024 | 40,76 | 41,29 | 40,25 | 41,20 | 1,01% | 126.249,00 |
| 11.10.2024 | 39,58 | 40,94 | 39,58 | 40,79 | 3,66% | 127.629,00 |
| 10.10.2024 | 39,12 | 39,35 | 38,61 | 39,35 | -0,18% | 64.551,00 |
| 09.10.2024 | 39,00 | 39,84 | 39,00 | 39,42 | 0,90% | 55.898,00 |
| 08.10.2024 | 39,41 | 39,63 | 39,07 | 39,07 | -0,23% | 90.027,00 |
| 07.10.2024 | 39,42 | 39,75 | 38,97 | 39,16 | -1,31% | 114.494,00 |
| 04.10.2024 | 40,04 | 40,12 | 39,50 | 39,68 | 0,97% | 126.138,00 |
| 03.10.2024 | 39,42 | 39,74 | 39,06 | 39,30 | -0,95% | 164.035,00 |
| 02.10.2024 | 40,51 | 40,91 | 39,65 | 39,68 | -2,37% | 149.178,00 |
| 01.10.2024 | 41,86 | 41,86 | 40,34 | 40,64 | -3,17% | 130.914,00 |
| 30.09.2024 | 41,16 | 42,31 | 41,11 | 41,97 | 2,07% | 156.737,00 |
| 27.09.2024 | 41,91 | 42,06 | 41,06 | 41,12 | -0,75% | 146.254,00 |
| 26.09.2024 | 42,06 | 42,13 | 41,41 | 41,43 | -0,22% | 81.945,00 |
| 25.09.2024 | 42,06 | 42,29 | 41,49 | 41,52 | -1,12% | 134.952,00 |
| 24.09.2024 | 42,84 | 42,86 | 41,91 | 41,99 | -2,17% | 81.793,00 |
| 23.09.2024 | 43,41 | 43,47 | 42,73 | 42,92 | -0,81% | 127.991,00 |
| 20.09.2024 | 43,98 | 43,98 | 43,03 | 43,27 | -2,21% | 308.944,00 |
| 19.09.2024 | 43,86 | 44,29 | 43,25 | 44,25 | 2,45% | 83.281,00 |
| 18.09.2024 | 43,05 | 45,19 | 42,53 | 43,19 | 0,09% | 158.079,00 |
| 17.09.2024 | 43,49 | 44,34 | 42,78 | 43,15 | 0,40% | 169.145,00 |
| 16.09.2024 | 42,53 | 43,37 | 41,96 | 42,98 | 1,63% | 110.223,00 |
| 13.09.2024 | 41,72 | 42,34 | 41,41 | 42,29 | 2,80% | 97.957,00 |
| 12.09.2024 | 41,17 | 43,93 | 40,60 | 41,14 | 0,66% | 66.124,00 |
| 11.09.2024 | 41,43 | 41,43 | 40,19 | 40,87 | -1,78% | 166.994,00 |
| 10.09.2024 | 41,50 | 41,64 | 40,69 | 41,61 | 0,75% | 132.947,00 |
| 09.09.2024 | 41,30 | 41,41 | 40,77 | 41,30 | 0,10% | 124.647,00 |
| 06.09.2024 | 41,89 | 42,22 | 40,91 | 41,26 | -1,21% | 113.139,00 |
| 05.09.2024 | 42,22 | 42,40 | 41,38 | 41,77 | -0,63% | 87.602,00 |
| 04.09.2024 | 42,31 | 43,01 | 41,74 | 42,03 | -1,31% | 78.647,00 |
| 03.09.2024 | 42,58 | 43,27 | 42,17 | 42,59 | -0,88% | 118.462,00 |
| 30.08.2024 | 42,79 | 43,22 | 42,44 | 42,97 | 0,54% | 117.813,00 |
| 29.08.2024 | 42,94 | 43,24 | 42,06 | 42,74 | 0,54% | 132.407,00 |
| 28.08.2024 | 41,99 | 42,88 | 41,95 | 42,51 | 1,21% | 114.450,00 |
| 27.08.2024 | 42,29 | 42,30 | 41,79 | 42,00 | -1,29% | 89.821,00 |
| 26.08.2024 | 43,75 | 43,82 | 42,53 | 42,55 | -1,78% | 127.903,00 |
| 23.08.2024 | 41,23 | 43,98 | 40,85 | 43,32 | 6,10% | 151.551,00 |
| 22.08.2024 | 40,64 | 41,25 | 40,64 | 40,83 | 0,17% | 80.704,00 |
| 21.08.2024 | 40,71 | 40,77 | 40,33 | 40,76 | 1,07% | 75.631,00 |
| 20.08.2024 | 40,92 | 40,92 | 40,26 | 40,33 | -1,80% | 82.100,00 |
| 19.08.2024 | 41,04 | 41,58 | 40,82 | 41,07 | 0,56% | 116.535,00 |
| 16.08.2024 | 40,10 | 41,13 | 39,75 | 40,84 | 1,77% | 106.347,00 |
| 15.08.2024 | 40,32 | 40,83 | 39,95 | 40,13 | 2,01% | 97.165,00 |
| 14.08.2024 | 39,92 | 39,92 | 38,88 | 39,34 | -0,78% | 74.293,00 |
| 13.08.2024 | 39,61 | 39,69 | 38,69 | 39,65 | 1,41% | 99.766,00 |
| 12.08.2024 | 39,81 | 40,00 | 38,87 | 39,10 | -1,04% | 108.354,00 |
| 09.08.2024 | 39,99 | 39,99 | 39,10 | 39,51 | -1,23% | 97.034,00 |
| 08.08.2024 | 40,28 | 40,62 | 39,54 | 40,00 | 0,20% | 132.130,00 |
| 07.08.2024 | 40,78 | 41,24 | 39,84 | 39,92 | -0,99% | 76.951,00 |
| 06.08.2024 | 39,95 | 40,83 | 39,36 | 40,32 | 0,70% | 129.903,00 |
| 05.08.2024 | 39,32 | 40,53 | 38,69 | 40,04 | -3,12% | 145.891,00 |
| 02.08.2024 | 40,74 | 41,65 | 40,65 | 41,33 | -2,82% | 165.815,00 |
| 01.08.2024 | 44,36 | 44,36 | 41,89 | 42,53 | -4,47% | 150.687,00 |
| 31.07.2024 | 44,33 | 45,70 | 43,79 | 44,52 | 0,09% | 142.096,00 |
| 30.07.2024 | 44,55 | 44,81 | 42,92 | 44,48 | 0,36% | 136.529,00 |
| 29.07.2024 | 45,79 | 45,79 | 44,11 | 44,32 | -2,83% | 204.765,00 |
| 26.07.2024 | 44,64 | 45,65 | 44,47 | 45,61 | 1,72% | 351.366,00 |
| 25.07.2024 | 43,91 | 45,79 | 43,13 | 44,84 | 2,80% | 377.440,00 |
| 24.07.2024 | 42,46 | 44,29 | 42,35 | 43,62 | 1,92% | 321.144,00 |
| 23.07.2024 | 41,29 | 43,32 | 40,94 | 42,80 | 2,39% | 276.627,00 |
| 22.07.2024 | 40,89 | 41,87 | 39,98 | 41,80 | 1,43% | 294.459,00 |
| 19.07.2024 | 40,33 | 41,84 | 39,92 | 41,21 | 4,22% | 243.664,00 |
| 18.07.2024 | 39,94 | 41,59 | 38,86 | 39,54 | -0,63% | 299.898,00 |
| 17.07.2024 | 38,61 | 40,00 | 37,04 | 39,79 | 1,92% | 248.113,00 |
| 16.07.2024 | 37,17 | 39,29 | 36,98 | 39,04 | 6,32% | 281.321,00 |
| 15.07.2024 | 36,00 | 37,22 | 35,86 | 36,72 | 3,61% | 176.840,00 |
| 12.07.2024 | 35,60 | 35,97 | 34,80 | 35,44 | 0,11% | 194.976,00 |
| 11.07.2024 | 34,36 | 35,53 | 33,41 | 35,40 | 5,99% | 174.254,00 |
| 10.07.2024 | 33,24 | 33,62 | 32,98 | 33,40 | 0,78% | 134.699,00 |
| 09.07.2024 | 32,57 | 33,18 | 32,45 | 33,14 | 1,53% | 80.405,00 |
| 08.07.2024 | 32,83 | 33,23 | 32,53 | 32,64 | 0,49% | 92.138,00 |
| 05.07.2024 | 32,75 | 32,88 | 32,32 | 32,48 | -1,07% | 99.485,00 |
| 03.07.2024 | 33,39 | 33,62 | 32,82 | 32,83 | -1,77% | 64.010,00 |
| 02.07.2024 | 32,92 | 33,53 | 32,92 | 33,42 | 0,91% | 107.063,00 |