43,340$
-1,07%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 43,75 | 43,76 | 43,08 | 43,34 | -1,07% | 325.141,00 |
| 14.05.2026 | 43,65 | 44,18 | 43,62 | 43,81 | 0,18% | 281.561,00 |
| 13.05.2026 | 43,75 | 44,16 | 43,54 | 43,73 | -0,70% | 306.111,00 |
| 12.05.2026 | 44,20 | 44,22 | 43,21 | 44,04 | -0,02% | 290.854,00 |
| 11.05.2026 | 44,52 | 44,89 | 43,81 | 44,05 | -1,07% | 291.725,00 |
| 08.05.2026 | 44,49 | 44,62 | 44,31 | 44,53 | -0,01% | 262.452,00 |
| 07.05.2026 | 44,61 | 45,06 | 44,46 | 44,53 | -0,02% | 313.473,00 |
| 06.05.2026 | 44,89 | 45,17 | 44,28 | 44,54 | -0,51% | 363.586,00 |
| 05.05.2026 | 43,99 | 45,03 | 43,96 | 44,77 | 2,14% | 246.195,00 |
| 04.05.2026 | 44,01 | 44,45 | 43,70 | 43,83 | -1,02% | 266.552,00 |
| 01.05.2026 | 44,09 | 44,59 | 43,89 | 44,28 | 0,29% | 276.620,00 |
| 30.04.2026 | 43,79 | 44,48 | 43,42 | 44,15 | 0,85% | 267.590,00 |
| 29.04.2026 | 44,20 | 44,45 | 43,48 | 43,78 | -1,46% | 272.844,00 |
| 28.04.2026 | 44,34 | 44,89 | 44,26 | 44,43 | 0,82% | 273.517,00 |
| 27.04.2026 | 43,12 | 44,26 | 43,12 | 44,07 | 1,97% | 322.003,00 |
| 24.04.2026 | 43,32 | 43,93 | 42,42 | 43,22 | -0,67% | 186.604,00 |
| 23.04.2026 | 43,08 | 43,74 | 42,62 | 43,51 | 0,23% | 214.654,00 |
| 22.04.2026 | 43,57 | 43,91 | 43,18 | 43,41 | 0,00% | 180.788,00 |
| 21.04.2026 | 44,17 | 44,44 | 43,34 | 43,41 | -2,14% | 143.211,00 |
| 20.04.2026 | 44,00 | 44,55 | 44,00 | 44,36 | 0,43% | 202.413,00 |
| 17.04.2026 | 43,97 | 44,87 | 43,82 | 44,17 | 1,80% | 220.576,00 |
| 16.04.2026 | 43,57 | 43,74 | 43,30 | 43,39 | -0,57% | 196.999,00 |
| 15.04.2026 | 43,76 | 43,99 | 43,25 | 43,64 | -0,52% | 132.351,00 |
| 14.04.2026 | 43,82 | 44,06 | 43,19 | 43,87 | 0,00% | 187.908,00 |
| 13.04.2026 | 43,70 | 43,96 | 43,31 | 43,87 | 0,14% | 177.597,00 |
| 10.04.2026 | 44,55 | 44,64 | 43,58 | 43,81 | -1,73% | 152.500,00 |
| 09.04.2026 | 43,45 | 44,72 | 43,41 | 44,58 | 1,87% | 237.709,00 |
| 08.04.2026 | 44,00 | 44,40 | 43,50 | 43,76 | 1,46% | 292.360,00 |
| 07.04.2026 | 42,50 | 43,20 | 42,50 | 43,13 | 0,40% | 177.546,00 |
| 06.04.2026 | 42,30 | 42,98 | 42,15 | 42,96 | 1,06% | 159.775,00 |
| 02.04.2026 | 42,00 | 42,52 | 41,59 | 42,51 | 0,54% | 143.079,00 |
| 01.04.2026 | 41,79 | 42,56 | 41,79 | 42,28 | 1,05% | 188.962,00 |
| 31.03.2026 | 41,81 | 42,23 | 41,25 | 41,84 | 1,21% | 219.496,00 |
| 30.03.2026 | 41,12 | 41,49 | 40,89 | 41,34 | 0,99% | 329.261,00 |
| 27.03.2026 | 40,79 | 41,20 | 40,67 | 40,94 | -0,84% | 168.700,00 |
| 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 | 0,26% | 257.620,00 |
| 23.02.2026 | 44,40 | 44,87 | 42,56 | 43,02 | -3,72% | 331.758,00 |
| 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 |