38,500$
-0,18%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 38,29 | 38,53 | 38,29 | 38,50 | -0,18% | 209,00 |
| 14.11.2025 | 38,25 | 38,66 | 37,79 | 38,57 | 0,10% | 183.715,00 |
| 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 | 1,04% | 208.706,00 |
| 31.10.2025 | 36,77 | 36,91 | 36,22 | 36,64 | -0,19% | 204.274,00 |
| 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 |
| 24.10.2025 | 36,81 | 37,00 | 36,40 | 36,44 | 0,36% | 137.824,00 |
| 23.10.2025 | 35,74 | 36,66 | 35,02 | 36,31 | 1,74% | 179.874,00 |
| 22.10.2025 | 35,88 | 36,21 | 35,62 | 35,69 | -0,34% | 136.751,00 |
| 21.10.2025 | 35,53 | 36,02 | 35,53 | 35,81 | 0,34% | 80.080,00 |
| 20.10.2025 | 35,19 | 35,83 | 34,84 | 35,69 | 2,00% | 99.523,00 |
| 17.10.2025 | 35,00 | 35,19 | 34,72 | 34,99 | 0,98% | 176.119,00 |
| 16.10.2025 | 36,28 | 36,28 | 34,38 | 34,65 | -4,83% | 147.372,00 |
| 15.10.2025 | 37,18 | 37,18 | 36,04 | 36,41 | -1,67% | 192.535,00 |
| 14.10.2025 | 35,47 | 37,09 | 35,47 | 37,03 | 3,41% | 175.897,00 |
| 13.10.2025 | 35,91 | 36,19 | 35,47 | 35,81 | 0,90% | 98.844,00 |
| 10.10.2025 | 36,63 | 37,17 | 35,41 | 35,49 | -3,14% | 168.908,00 |
| 09.10.2025 | 37,05 | 37,25 | 36,50 | 36,64 | -1,21% | 85.624,00 |
| 08.10.2025 | 37,35 | 37,35 | 36,96 | 37,09 | -0,48% | 81.358,00 |
| 07.10.2025 | 37,63 | 38,05 | 37,19 | 37,27 | -1,17% | 105.301,00 |
| 06.10.2025 | 37,65 | 38,53 | 37,42 | 37,71 | 0,86% | 141.625,00 |
| 03.10.2025 | 37,35 | 37,95 | 37,35 | 37,39 | 0,51% | 16.818,00 |
| 02.10.2025 | 37,14 | 37,30 | 36,84 | 37,20 | -0,13% | 102.136,00 |
| 01.10.2025 | 37,33 | 37,50 | 36,86 | 37,25 | -0,98% | 105.157,00 |
| 30.09.2025 | 37,70 | 38,02 | 37,16 | 37,62 | -0,05% | 113.481,00 |
| 29.09.2025 | 38,37 | 38,37 | 37,50 | 37,64 | -1,65% | 110.611,00 |
| 26.09.2025 | 38,38 | 38,62 | 38,10 | 38,27 | 0,00% | 113.581,00 |
| 25.09.2025 | 38,50 | 38,57 | 38,02 | 38,27 | -0,78% | 110.217,00 |
| 24.09.2025 | 38,71 | 39,09 | 38,43 | 38,57 | -0,53% | 92.752,00 |
| 23.09.2025 | 38,74 | 39,31 | 38,14 | 38,78 | 0,27% | 101.994,00 |
| 22.09.2025 | 39,12 | 39,28 | 38,35 | 38,67 | -1,55% | 125.867,00 |
| 19.09.2025 | 39,85 | 39,85 | 38,96 | 39,28 | -1,80% | 474.165,00 |
| 18.09.2025 | 38,50 | 40,04 | 38,40 | 40,00 | 4,22% | 209.430,00 |
| 17.09.2025 | 38,26 | 39,32 | 38,11 | 38,38 | 0,95% | 154.747,00 |
| 16.09.2025 | 38,43 | 38,43 | 37,64 | 38,02 | -1,40% | 102.159,00 |
| 15.09.2025 | 39,16 | 39,27 | 38,48 | 38,56 | -1,25% | 81.313,00 |
| 12.09.2025 | 39,47 | 39,60 | 38,79 | 39,05 | -0,89% | 72.856,00 |
| 11.09.2025 | 38,86 | 39,52 | 38,55 | 39,40 | 1,47% | 153.512,00 |
| 10.09.2025 | 38,91 | 39,07 | 38,52 | 38,83 | -0,08% | 78.623,00 |
| 09.09.2025 | 39,28 | 39,38 | 38,71 | 38,86 | -1,32% | 84.345,00 |
| 08.09.2025 | 39,61 | 39,61 | 38,86 | 39,38 | -0,51% | 108.530,00 |
| 05.09.2025 | 40,13 | 40,60 | 39,17 | 39,58 | -0,93% | 109.217,00 |
| 04.09.2025 | 39,46 | 39,98 | 39,39 | 39,95 | 1,76% | 82.636,00 |
| 03.09.2025 | 39,09 | 39,41 | 38,90 | 39,26 | 0,00% | 123.532,00 |
| 02.09.2025 | 39,23 | 39,43 | 38,61 | 39,26 | -0,63% | 118.031,00 |
| 29.08.2025 | 39,88 | 39,93 | 39,38 | 39,51 | -0,48% | 99.788,00 |
| 28.08.2025 | 40,08 | 40,08 | 39,40 | 39,70 | -0,58% | 141.083,00 |
| 27.08.2025 | 39,35 | 40,03 | 39,35 | 39,93 | 1,11% | 159.299,00 |
| 26.08.2025 | 39,18 | 39,66 | 38,65 | 39,49 | 1,13% | 127.146,00 |
| 25.08.2025 | 39,00 | 39,29 | 38,30 | 39,05 | -0,41% | 109.458,00 |
| 22.08.2025 | 37,58 | 39,36 | 37,53 | 39,21 | 5,11% | 192.718,00 |
| 21.08.2025 | 37,25 | 37,57 | 36,59 | 37,31 | -0,41% | 94.025,00 |
| 20.08.2025 | 37,43 | 37,70 | 37,21 | 37,46 | 0,43% | 131.819,00 |
| 19.08.2025 | 37,47 | 37,73 | 36,91 | 37,30 | -0,41% | 110.782,00 |
| 18.08.2025 | 36,94 | 37,51 | 36,90 | 37,46 | 0,74% | 128.245,00 |
| 15.08.2025 | 38,17 | 38,17 | 37,15 | 37,18 | -2,29% | 179.918,00 |
| 14.08.2025 | 37,72 | 38,14 | 37,49 | 38,05 | -1,01% | 106.662,00 |
| 13.08.2025 | 38,00 | 38,57 | 37,79 | 38,44 | 1,56% | 159.672,00 |
| 12.08.2025 | 36,69 | 37,85 | 36,69 | 37,85 | 4,27% | 139.963,00 |
| 11.08.2025 | 36,37 | 36,45 | 36,10 | 36,30 | -0,25% | 138.031,00 |
| 08.08.2025 | 36,48 | 37,04 | 35,86 | 36,39 | 0,58% | 72.633,00 |
| 07.08.2025 | 36,61 | 36,61 | 35,83 | 36,18 | -0,30% | 93.843,00 |
| 06.08.2025 | 36,44 | 36,59 | 36,06 | 36,29 | -0,52% | 123.706,00 |
| 05.08.2025 | 36,40 | 36,92 | 35,79 | 36,48 | 0,36% | 121.188,00 |
| 04.08.2025 | 35,88 | 36,58 | 35,72 | 36,35 | 1,74% | 122.917,00 |
| 01.08.2025 | 36,36 | 36,55 | 35,36 | 35,73 | -2,43% | 178.696,00 |
| 31.07.2025 | 36,66 | 36,96 | 34,01 | 36,62 | -0,68% | 173.550,00 |
| 30.07.2025 | 37,69 | 37,94 | 36,68 | 36,87 | -2,02% | 104.469,00 |
| 29.07.2025 | 38,00 | 38,00 | 37,47 | 37,63 | -0,13% | 169.190,00 |
| 28.07.2025 | 37,96 | 38,07 | 37,43 | 37,68 | 0,03% | 96.706,00 |
| 25.07.2025 | 37,91 | 38,90 | 37,33 | 37,67 | -0,72% | 118.339,00 |
| 24.07.2025 | 38,52 | 38,80 | 37,67 | 37,95 | -1,75% | 154.276,00 |
| 23.07.2025 | 38,84 | 39,30 | 38,29 | 38,62 | -0,26% | 110.987,00 |
| 22.07.2025 | 38,92 | 39,31 | 38,70 | 38,72 | -0,62% | 123.828,00 |
| 21.07.2025 | 39,29 | 39,48 | 38,08 | 38,96 | -0,41% | 112.999,00 |
| 18.07.2025 | 39,45 | 39,50 | 38,86 | 39,12 | -0,33% | 111.521,00 |
| 17.07.2025 | 38,73 | 39,50 | 38,73 | 39,25 | 1,21% | 155.137,00 |
| 16.07.2025 | 38,63 | 38,97 | 38,11 | 38,78 | 0,88% | 120.568,00 |
| 15.07.2025 | 39,61 | 39,61 | 38,39 | 38,44 | -3,10% | 142.880,00 |
| 14.07.2025 | 39,05 | 39,69 | 38,91 | 39,67 | 1,22% | 77.045,00 |
| 11.07.2025 | 39,66 | 39,66 | 39,04 | 39,19 | -1,41% | 152.527,00 |
| 10.07.2025 | 39,45 | 40,05 | 39,11 | 39,75 | 0,51% | 103.227,00 |
| 09.07.2025 | 39,90 | 39,90 | 39,34 | 39,55 | -0,45% | 65.344,00 |
| 08.07.2025 | 39,64 | 40,06 | 39,56 | 39,73 | 0,68% | 191.741,00 |
| 07.07.2025 | 39,46 | 40,14 | 39,30 | 39,46 | -0,98% | 185.782,00 |
| 03.07.2025 | 39,62 | 40,19 | 38,54 | 39,85 | 1,27% | 87.944,00 |
| 02.07.2025 | 39,26 | 39,50 | 38,80 | 39,35 | 0,81% | 157.843,00 |
| 01.07.2025 | 37,61 | 39,58 | 37,58 | 39,04 | 3,21% | 129.896,00 |
| 30.06.2025 | 38,11 | 38,28 | 37,82 | 37,82 | -0,50% | 156.840,00 |
| 27.06.2025 | 38,05 | 38,38 | 37,81 | 38,01 | -0,52% | 252.983,00 |