41,280$
0,27%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 40,81 | 41,43 | 40,81 | 41,28 | 0,27% | 148.202,00 |
| 25.03.2026 | 41,44 | 41,60 | 40,93 | 41,17 | 0,22% | 186.784,00 |
| 24.03.2026 | 40,54 | 41,59 | 40,54 | 41,08 | 0,31% | 227.729,00 |
| 23.03.2026 | 40,75 | 41,79 | 40,34 | 40,96 | 2,59% | 382.740,00 |
| 20.03.2026 | 40,02 | 40,42 | 39,50 | 39,92 | -0,52% | 1.249.946,00 |
| 19.03.2026 | 39,35 | 40,48 | 39,11 | 40,13 | 1,34% | 241.560,00 |
| 18.03.2026 | 39,83 | 39,97 | 39,30 | 39,60 | -0,90% | 334.115,00 |
| 17.03.2026 | 40,59 | 40,99 | 39,76 | 39,96 | -0,52% | 208.217,00 |
| 16.03.2026 | 40,40 | 40,78 | 40,11 | 40,17 | -0,07% | 250.853,00 |
| 13.03.2026 | 40,51 | 40,84 | 39,75 | 40,20 | -0,40% | 188.439,00 |
| 12.03.2026 | 39,18 | 40,42 | 38,94 | 40,36 | 0,80% | 195.732,00 |
| 11.03.2026 | 40,22 | 40,34 | 39,53 | 40,04 | -1,26% | 282.494,00 |
| 10.03.2026 | 40,18 | 41,30 | 39,94 | 40,55 | 0,62% | 329.521,00 |
| 09.03.2026 | 39,37 | 40,60 | 39,08 | 40,30 | -0,98% | 279.032,00 |
| 06.03.2026 | 40,42 | 40,85 | 39,85 | 40,70 | -1,95% | 220.090,00 |
| 05.03.2026 | 42,16 | 42,61 | 41,08 | 41,51 | -2,58% | 232.999,00 |
| 04.03.2026 | 42,83 | 42,94 | 42,46 | 42,61 | -0,12% | 223.830,00 |
| 03.03.2026 | 41,93 | 42,82 | 41,18 | 42,66 | -0,54% | 403.971,00 |
| 02.03.2026 | 41,24 | 43,07 | 41,17 | 42,89 | 2,56% | 326.194,00 |
| 27.02.2026 | 43,58 | 43,58 | 41,63 | 41,82 | -4,89% | 410.091,00 |
| 26.02.2026 | 44,25 | 44,91 | 43,57 | 43,97 | -0,23% | 295.805,00 |
| 25.02.2026 | 43,13 | 44,09 | 43,13 | 44,07 | 2,18% | 230.493,00 |
| 24.02.2026 | 42,95 | 43,42 | 42,33 | 43,13 | -3,47% | 257.620,00 |
| 20.02.2026 | 44,52 | 44,85 | 44,08 | 44,68 | 0,36% | 359.617,00 |
| 19.02.2026 | 43,63 | 44,56 | 43,46 | 44,52 | 1,09% | 344.990,00 |
| 18.02.2026 | 43,97 | 44,72 | 43,83 | 44,04 | 0,14% | 276.362,00 |
| 17.02.2026 | 43,71 | 44,28 | 43,34 | 43,98 | 0,69% | 238.259,00 |
| 13.02.2026 | 43,30 | 43,74 | 42,73 | 43,68 | 0,78% | 216.474,00 |
| 12.02.2026 | 43,89 | 44,08 | 42,08 | 43,34 | -1,28% | 221.600,00 |
| 11.02.2026 | 44,38 | 44,71 | 43,74 | 43,90 | -0,34% | 240.887,00 |
| 10.02.2026 | 44,27 | 44,80 | 43,73 | 44,05 | -0,56% | 235.133,00 |
| 09.02.2026 | 44,00 | 44,66 | 43,96 | 44,30 | 0,39% | 206.628,00 |
| 06.02.2026 | 44,24 | 44,46 | 43,85 | 44,13 | 0,02% | 176.695,00 |
| 05.02.2026 | 43,98 | 44,27 | 43,07 | 44,12 | 0,41% | 222.436,00 |
| 04.02.2026 | 43,94 | 44,27 | 42,82 | 43,94 | 1,06% | 220.662,00 |
| 03.02.2026 | 43,14 | 44,03 | 41,46 | 43,48 | 0,62% | 267.466,00 |
| 02.02.2026 | 42,67 | 43,64 | 42,12 | 43,21 | 1,31% | 203.971,00 |
| 30.01.2026 | 41,93 | 42,71 | 41,25 | 42,65 | 1,31% | 320.988,00 |
| 29.01.2026 | 41,98 | 42,37 | 41,57 | 42,10 | 0,91% | 399.156,00 |
| 28.01.2026 | 42,15 | 42,51 | 41,69 | 41,72 | -0,93% | 205.147,00 |
| 27.01.2026 | 42,10 | 42,45 | 41,77 | 42,11 | 0,31% | 195.193,00 |
| 26.01.2026 | 41,78 | 43,28 | 41,61 | 41,98 | -2,69% | 247.529,00 |
| 22.01.2026 | 42,27 | 43,90 | 42,27 | 43,14 | 3,08% | 261.282,00 |
| 21.01.2026 | 40,55 | 42,02 | 40,17 | 41,85 | 4,12% | 196.620,00 |
| 20.01.2026 | 39,85 | 40,52 | 39,85 | 40,20 | -0,70% | 133.546,00 |
| 16.01.2026 | 40,73 | 40,88 | 40,39 | 40,48 | -0,83% | 113.015,00 |
| 15.01.2026 | 39,97 | 41,06 | 39,97 | 40,82 | 2,08% | 94.449,00 |
| 14.01.2026 | 39,50 | 40,00 | 39,41 | 39,99 | 1,34% | 122.533,00 |
| 13.01.2026 | 39,91 | 39,96 | 39,30 | 39,46 | -0,63% | 109.188,00 |
| 12.01.2026 | 39,63 | 39,91 | 39,39 | 39,71 | -0,53% | 131.897,00 |
| 09.01.2026 | 40,40 | 40,67 | 39,86 | 39,92 | -1,14% | 130.012,00 |
| 08.01.2026 | 39,31 | 40,51 | 39,31 | 40,38 | 2,10% | 118.081,00 |
| 07.01.2026 | 39,93 | 39,99 | 39,15 | 39,55 | -0,75% | 121.619,00 |
| 06.01.2026 | 39,81 | 39,89 | 39,33 | 39,85 | -0,35% | 118.597,00 |
| 05.01.2026 | 39,11 | 40,48 | 39,06 | 39,99 | 1,91% | 165.576,00 |
| 02.01.2026 | 39,44 | 39,47 | 38,83 | 39,24 | -0,28% | 137.776,00 |
| 31.12.2025 | 39,71 | 39,71 | 39,31 | 39,35 | -0,56% | 196.270,00 |
| 30.12.2025 | 40,10 | 40,10 | 39,57 | 39,57 | -1,40% | 102.725,00 |
| 29.12.2025 | 40,38 | 40,86 | 40,02 | 40,13 | -0,50% | 118.463,00 |
| 26.12.2025 | 40,49 | 40,65 | 40,18 | 40,33 | -0,74% | 77.878,00 |
| 24.12.2025 | 40,72 | 41,38 | 40,53 | 40,63 | -0,34% | 79.029,00 |
| 23.12.2025 | 41,04 | 41,28 | 40,69 | 40,77 | -1,07% | 129.434,00 |
| 22.12.2025 | 41,49 | 41,89 | 41,18 | 41,21 | -0,67% | 152.309,00 |
| 19.12.2025 | 42,07 | 42,48 | 41,23 | 41,49 | -1,64% | 768.612,00 |
| 18.12.2025 | 42,56 | 42,69 | 42,17 | 42,18 | -0,50% | 150.704,00 |
| 17.12.2025 | 42,09 | 42,83 | 42,09 | 42,39 | 0,55% | 139.562,00 |
| 16.12.2025 | 42,87 | 42,87 | 42,08 | 42,16 | -1,40% | 200.704,00 |
| 15.12.2025 | 42,45 | 42,95 | 42,41 | 42,76 | 1,35% | 309.874,00 |
| 12.12.2025 | 42,50 | 42,50 | 41,73 | 42,19 | 0,17% | 199.357,00 |
| 11.12.2025 | 41,92 | 42,52 | 41,92 | 42,12 | 0,50% | 161.116,00 |
| 10.12.2025 | 40,74 | 42,17 | 40,36 | 41,91 | 2,62% | 232.223,00 |
| 09.12.2025 | 40,55 | 41,11 | 40,05 | 40,84 | 1,01% | 155.001,00 |
| 08.12.2025 | 40,35 | 40,87 | 40,25 | 40,43 | 0,77% | 175.025,00 |
| 05.12.2025 | 39,92 | 40,30 | 39,72 | 40,12 | -0,02% | 135.576,00 |
| 04.12.2025 | 40,18 | 40,55 | 40,04 | 40,13 | -0,74% | 145.499,00 |
| 03.12.2025 | 40,06 | 40,70 | 40,06 | 40,43 | 1,43% | 152.430,00 |
| 02.12.2025 | 40,02 | 40,18 | 39,78 | 39,86 | -0,23% | 125.893,00 |
| 01.12.2025 | 39,07 | 40,09 | 38,27 | 39,95 | 1,19% | 257.099,00 |
| 28.11.2025 | 39,55 | 40,15 | 39,30 | 39,48 | -0,03% | 173.835,00 |
| 26.11.2025 | 40,36 | 40,64 | 39,46 | 39,49 | -2,81% | 473.188,00 |
| 25.11.2025 | 40,00 | 40,90 | 40,00 | 40,63 | 2,19% | 234.114,00 |
| 24.11.2025 | 39,33 | 40,88 | 39,20 | 39,76 | 4,75% | 207.176,00 |
| 20.11.2025 | 38,33 | 38,79 | 37,89 | 37,96 | 0,07% | 195.350,00 |
| 19.11.2025 | 37,49 | 38,04 | 37,49 | 37,93 | 0,96% | 232.133,00 |
| 18.11.2025 | 36,97 | 37,69 | 36,97 | 37,57 | 1,60% | 180.659,00 |
| 17.11.2025 | 38,35 | 38,54 | 36,95 | 36,98 | -4,02% | 213.239,00 |
| 13.11.2025 | 38,38 | 38,93 | 37,87 | 38,53 | -1,41% | 199.498,00 |
| 12.11.2025 | 39,15 | 39,99 | 38,94 | 39,08 | -0,48% | 270.077,00 |
| 11.11.2025 | 38,62 | 39,48 | 38,30 | 39,27 | 1,60% | 183.115,00 |
| 10.11.2025 | 38,42 | 38,88 | 38,18 | 38,65 | 1,05% | 195.027,00 |
| 07.11.2025 | 37,99 | 38,30 | 37,50 | 38,25 | 0,74% | 192.270,00 |
| 06.11.2025 | 37,79 | 38,28 | 37,35 | 37,97 | 0,05% | 168.860,00 |
| 05.11.2025 | 37,05 | 38,13 | 36,90 | 37,95 | 1,96% | 158.728,00 |
| 04.11.2025 | 36,82 | 37,44 | 36,39 | 37,22 | 0,54% | 194.989,00 |
| 03.11.2025 | 36,76 | 37,32 | 36,13 | 37,02 | 0,93% | 208.706,00 |
| 31.10.2025 | 36,77 | 36,91 | 36,22 | 36,68 | -0,08% | 204.244,00 |
| 30.10.2025 | 36,07 | 36,94 | 35,98 | 36,71 | 2,11% | 302.781,00 |
| 29.10.2025 | 36,74 | 37,15 | 35,68 | 35,95 | -2,94% | 204.843,00 |
| 28.10.2025 | 36,61 | 37,05 | 36,42 | 37,04 | 0,71% | 180.754,00 |
| 27.10.2025 | 36,44 | 36,97 | 36,14 | 36,78 | 0,93% | 185.118,00 |