50,810$
-0,27%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,75 | 50,91 | 50,28 | 50,81 | -0,27% | 195.673,00 |
| 11.11.2026 | 51,23 | 51,65 | 50,81 | 50,95 | -0,89% | 123.743,00 |
| 10.11.2026 | 51,48 | 51,53 | 50,79 | 51,41 | 0,06% | 241.743,00 |
| 09.11.2026 | 51,35 | 51,88 | 51,06 | 51,38 | 1,18% | 164.318,00 |
| 06.11.2026 | 50,79 | 52,20 | 50,35 | 50,78 | -0,27% | 210.273,00 |
| 05.11.2026 | 52,86 | 53,58 | 50,78 | 50,92 | -2,41% | 215.148,00 |
| 04.11.2026 | 52,78 | 53,35 | 51,82 | 52,18 | 1,77% | 256.838,00 |
| 03.11.2026 | 52,08 | 52,08 | 50,96 | 51,27 | -1,44% | 212.868,00 |
| 02.11.2026 | 50,98 | 52,35 | 50,80 | 52,02 | 2,91% | 237.879,00 |
| 30.10.2026 | 51,24 | 51,31 | 50,34 | 50,55 | -1,06% | 189.453,00 |
| 29.10.2026 | 51,79 | 51,79 | 50,90 | 51,09 | 1,17% | 204.346,00 |
| 28.10.2026 | 50,55 | 50,62 | 49,92 | 50,50 | -0,20% | 201.169,00 |
| 27.10.2026 | 51,30 | 51,46 | 50,56 | 50,60 | -0,88% | 204.790,00 |
| 26.10.2026 | 50,89 | 51,41 | 50,84 | 51,05 | 1,07% | 244.731,00 |
| 23.10.2026 | 50,63 | 51,00 | 50,38 | 50,51 | -0,36% | 254.097,00 |
| 22.10.2026 | 49,84 | 51,19 | 49,84 | 50,69 | 3,81% | 366.091,00 |
| 21.10.2026 | 49,33 | 49,60 | 48,45 | 48,83 | -0,86% | 217.605,00 |
| 20.10.2026 | 48,66 | 49,59 | 48,66 | 49,26 | 1,60% | 144.340,00 |
| 19.10.2026 | 48,74 | 48,77 | 48,33 | 48,48 | -0,76% | 150.115,00 |
| 16.10.2026 | 48,53 | 49,29 | 48,39 | 48,85 | 0,70% | 216.823,00 |
| 15.10.2026 | 48,33 | 48,79 | 48,08 | 48,51 | 1,10% | 235.895,00 |
| 14.10.2026 | 47,42 | 48,17 | 47,07 | 47,99 | -0,21% | 189.324,00 |
| 13.10.2026 | 48,79 | 48,95 | 47,84 | 48,09 | -0,67% | 154.707,00 |
| 12.10.2026 | 48,05 | 48,69 | 47,84 | 48,41 | 0,73% | 140.473,00 |
| 09.10.2026 | 48,61 | 48,66 | 47,99 | 48,06 | -1,43% | 148.762,00 |
| 08.10.2026 | 48,24 | 48,83 | 47,97 | 48,76 | 0,78% | 256.026,00 |
| 07.10.2026 | 48,30 | 48,58 | 47,98 | 48,38 | -0,96% | 250.256,00 |
| 06.10.2026 | 49,38 | 49,53 | 48,77 | 48,85 | -0,85% | 173.968,00 |
| 05.10.2026 | 49,55 | 49,59 | 49,03 | 49,27 | -0,75% | 241.874,00 |
| 02.10.2026 | 49,33 | 49,92 | 49,18 | 49,64 | 1,22% | 271.852,00 |
| 01.10.2026 | 48,07 | 49,05 | 47,40 | 49,04 | 1,42% | 263.677,00 |
| 30.09.2026 | 48,76 | 48,90 | 47,84 | 48,36 | -0,83% | 340.520,00 |
| 29.09.2026 | 49,08 | 49,33 | 48,29 | 48,76 | -0,71% | 254.821,00 |
| 28.09.2026 | 49,84 | 49,90 | 49,05 | 49,11 | -1,39% | 282.229,00 |
| 25.09.2026 | 49,82 | 50,09 | 49,50 | 49,80 | 0,40% | 306.334,00 |
| 24.09.2026 | 49,21 | 49,67 | 48,86 | 49,60 | 1,02% | 257.716,00 |
| 23.09.2026 | 49,24 | 49,54 | 48,92 | 49,10 | -0,28% | 239.135,00 |
| 22.09.2026 | 49,82 | 50,10 | 49,21 | 49,24 | -0,59% | 283.233,00 |
| 21.09.2026 | 50,16 | 50,31 | 49,52 | 49,53 | -1,28% | 229.634,00 |
| 18.09.2026 | 49,29 | 50,20 | 48,94 | 50,17 | 1,23% | 1.275.568,00 |
| 17.09.2026 | 50,24 | 50,25 | 49,56 | 49,56 | -0,60% | 203.381,00 |
| 16.09.2026 | 50,44 | 50,50 | 49,07 | 49,86 | -1,44% | 325.173,00 |
| 15.09.2026 | 50,47 | 51,00 | 50,34 | 50,59 | 0,13% | 225.937,00 |
| 14.09.2026 | 49,99 | 50,67 | 49,99 | 50,53 | 1,05% | 242.159,00 |
| 11.09.2026 | 50,62 | 50,80 | 49,65 | 50,00 | -0,28% | 223.517,00 |
| 10.09.2026 | 49,63 | 50,16 | 49,11 | 50,14 | 1,03% | 148.954,00 |
| 09.09.2026 | 49,60 | 49,97 | 49,38 | 49,63 | -0,68% | 170.177,00 |
| 08.09.2026 | 50,44 | 50,46 | 49,88 | 49,97 | -1,32% | 217.942,00 |
| 04.09.2026 | 49,81 | 50,68 | 49,81 | 50,64 | 1,06% | 189.565,00 |
| 03.09.2026 | 50,23 | 50,56 | 50,08 | 50,11 | 0,40% | 128.685,00 |
| 02.09.2026 | 49,39 | 50,19 | 49,31 | 49,91 | 1,42% | 227.555,00 |
| 01.09.2026 | 49,47 | 49,86 | 48,88 | 49,21 | -0,55% | 187.183,00 |
| 31.08.2026 | 49,78 | 49,78 | 49,25 | 49,48 | -0,64% | 214.467,00 |
| 28.08.2026 | 49,95 | 50,21 | 49,64 | 49,80 | -0,08% | 216.875,00 |
| 27.08.2026 | 49,56 | 49,89 | 48,84 | 49,84 | -0,04% | 299.865,00 |
| 26.08.2026 | 50,10 | 50,29 | 49,75 | 49,86 | -0,30% | 256.435,00 |
| 25.08.2026 | 50,33 | 50,40 | 49,84 | 50,01 | -0,54% | 232.223,00 |
| 24.08.2026 | 50,43 | 50,81 | 50,20 | 50,28 | -0,20% | 194.237,00 |
| 21.08.2026 | 50,50 | 50,50 | 49,80 | 50,38 | 0,36% | 186.761,00 |
| 20.08.2026 | 49,84 | 50,29 | 49,64 | 50,20 | 0,18% | 173.469,00 |
| 19.08.2026 | 50,96 | 50,96 | 49,92 | 50,11 | -1,24% | 293.421,00 |
| 18.08.2026 | 50,87 | 50,95 | 50,27 | 50,74 | -0,51% | 161.075,00 |
| 17.08.2026 | 51,12 | 51,32 | 50,90 | 51,00 | -0,27% | 223.414,00 |
| 14.08.2026 | 51,56 | 51,60 | 51,08 | 51,14 | -0,80% | 163.906,00 |
| 13.08.2026 | 51,79 | 52,02 | 51,38 | 51,55 | 0,16% | 223.937,00 |
| 12.08.2026 | 51,16 | 51,57 | 51,09 | 51,47 | 0,37% | 216.152,00 |
| 11.08.2026 | 50,82 | 51,43 | 50,82 | 51,28 | 0,96% | 165.028,00 |
| 10.08.2026 | 50,64 | 51,05 | 50,43 | 50,79 | -0,12% | 233.693,00 |
| 07.08.2026 | 51,43 | 51,58 | 50,78 | 50,85 | -1,55% | 298.348,00 |
| 06.08.2026 | 52,90 | 53,07 | 51,65 | 51,65 | -1,79% | 245.564,00 |
| 05.08.2026 | 52,80 | 52,80 | 52,28 | 52,59 | -0,15% | 155.468,00 |
| 04.08.2026 | 52,38 | 53,02 | 52,14 | 52,67 | 0,56% | 242.330,00 |
| 03.08.2026 | 52,89 | 52,93 | 52,18 | 52,38 | 0,43% | 251.887,00 |
| 31.07.2026 | 52,25 | 52,62 | 51,61 | 52,15 | -0,06% | 277.285,00 |
| 30.07.2026 | 53,08 | 53,37 | 52,17 | 52,18 | -1,40% | 187.721,00 |
| 29.07.2026 | 53,10 | 53,50 | 52,71 | 52,92 | -0,82% | 400.647,00 |
| 28.07.2026 | 52,39 | 53,50 | 52,35 | 53,36 | 2,34% | 332.250,00 |
| 27.07.2026 | 52,00 | 52,78 | 52,00 | 52,14 | 0,68% | 258.568,00 |
| 24.07.2026 | 51,32 | 52,12 | 51,24 | 51,79 | 1,59% | 324.415,00 |
| 23.07.2026 | 51,00 | 51,31 | 48,99 | 50,98 | 2,82% | 619.142,00 |
| 22.07.2026 | 49,67 | 49,83 | 49,17 | 49,58 | -0,54% | 301.000,00 |
| 21.07.2026 | 49,61 | 49,92 | 49,32 | 49,85 | 0,14% | 289.283,00 |
| 20.07.2026 | 49,96 | 50,01 | 49,43 | 49,78 | -0,32% | 215.978,00 |
| 17.07.2026 | 50,49 | 50,49 | 49,55 | 49,94 | -1,70% | 315.285,00 |
| 16.07.2026 | 49,13 | 51,01 | 49,13 | 50,81 | 2,99% | 305.057,00 |
| 15.07.2026 | 48,95 | 49,64 | 48,85 | 49,33 | 0,98% | 237.268,00 |
| 14.07.2026 | 48,88 | 49,11 | 48,70 | 48,85 | 0,00% | 232.799,00 |
| 13.07.2026 | 48,85 | 49,00 | 48,52 | 48,85 | 0,23% | 230.853,00 |
| 10.07.2026 | 49,00 | 49,22 | 48,56 | 48,74 | -0,16% | 255.643,00 |
| 09.07.2026 | 48,15 | 49,10 | 47,90 | 48,82 | 1,29% | 194.703,00 |
| 08.07.2026 | 48,74 | 48,76 | 48,01 | 48,20 | -1,13% | 235.951,00 |
| 07.07.2026 | 49,45 | 50,04 | 48,74 | 48,75 | -1,16% | 215.635,00 |
| 06.07.2026 | 49,05 | 49,46 | 48,84 | 49,32 | 0,39% | 208.066,00 |
| 02.07.2026 | 50,40 | 50,40 | 48,83 | 49,13 | -1,58% | 250.213,00 |
| 01.07.2026 | 49,23 | 50,22 | 49,06 | 49,92 | 1,69% | 263.781,00 |
| 30.06.2026 | 48,95 | 49,14 | 48,23 | 49,09 | 0,14% | 191.394,00 |
| 29.06.2026 | 49,07 | 49,49 | 48,28 | 49,02 | -0,46% | 270.104,00 |
| 26.06.2026 | 49,34 | 49,48 | 48,38 | 49,25 | 0,44% | 584.528,00 |
| 25.06.2026 | 48,57 | 49,99 | 48,19 | 49,03 | 0,95% | 215.990,00 |
| 24.06.2026 | 48,26 | 48,88 | 48,17 | 48,57 | 0,79% | 287.532,00 |