39,360$
-1,80%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,51 | 40,71 | 39,17 | 39,36 | -1,80% | 192.590,00 |
| 20.02.2025 | 40,57 | 40,67 | 39,48 | 40,08 | -1,35% | 194.189,00 |
| 19.02.2025 | 39,89 | 40,90 | 39,43 | 40,63 | 0,54% | 212.721,00 |
| 18.02.2025 | 40,12 | 40,69 | 39,88 | 40,41 | 0,62% | 196.978,00 |
| 14.02.2025 | 40,39 | 40,59 | 39,84 | 40,16 | 1,29% | 138.975,00 |
| 13.02.2025 | 39,45 | 39,68 | 36,80 | 39,65 | 0,28% | 124.795,00 |
| 12.02.2025 | 40,25 | 40,36 | 39,49 | 39,54 | -3,49% | 142.548,00 |
| 11.02.2025 | 40,60 | 41,01 | 38,39 | 40,97 | 2,35% | 167.267,00 |
| 10.02.2025 | 40,61 | 40,61 | 39,84 | 40,03 | -1,04% | 127.923,00 |
| 07.02.2025 | 41,25 | 41,34 | 40,22 | 40,45 | -1,87% | 186.069,00 |
| 06.02.2025 | 40,85 | 41,31 | 40,37 | 41,22 | 1,35% | 212.531,00 |
| 05.02.2025 | 41,20 | 41,80 | 39,89 | 40,67 | 0,84% | 130.164,00 |
| 04.02.2025 | 38,89 | 40,34 | 38,89 | 40,33 | 3,15% | 148.715,00 |
| 03.02.2025 | 40,14 | 40,36 | 38,19 | 39,10 | -0,86% | 154.986,00 |
| 31.01.2025 | 38,67 | 39,90 | 38,67 | 39,44 | 2,76% | 236.574,00 |
| 30.01.2025 | 37,91 | 38,70 | 37,80 | 38,38 | 0,89% | 167.785,00 |
| 29.01.2025 | 37,90 | 38,75 | 37,59 | 38,04 | -0,31% | 161.393,00 |
| 28.01.2025 | 38,43 | 38,90 | 37,84 | 38,16 | -0,26% | 104.764,00 |
| 27.01.2025 | 37,50 | 38,46 | 37,27 | 38,26 | 2,38% | 168.654,00 |
| 24.01.2025 | 36,98 | 37,56 | 36,96 | 37,37 | 0,46% | 105.048,00 |
| 23.01.2025 | 36,92 | 37,49 | 36,84 | 37,20 | 0,43% | 122.508,00 |
| 22.01.2025 | 37,31 | 37,44 | 36,87 | 37,04 | -1,38% | 148.693,00 |
| 21.01.2025 | 37,88 | 38,35 | 37,46 | 37,56 | 0,48% | 140.886,00 |
| 17.01.2025 | 37,37 | 37,61 | 36,93 | 37,38 | 1,03% | 153.204,00 |
| 16.01.2025 | 37,18 | 37,60 | 36,75 | 37,00 | -0,75% | 108.405,00 |
| 15.01.2025 | 38,08 | 38,21 | 36,91 | 37,28 | 1,11% | 135.843,00 |
| 14.01.2025 | 35,98 | 36,87 | 35,95 | 36,87 | 3,45% | 171.032,00 |
| 13.01.2025 | 35,16 | 35,74 | 34,87 | 35,64 | 0,59% | 156.683,00 |
| 10.01.2025 | 35,99 | 35,99 | 34,82 | 35,43 | -3,57% | 169.597,00 |
| 08.01.2025 | 36,72 | 37,37 | 36,36 | 36,74 | -0,41% | 205.167,00 |
| 07.01.2025 | 37,34 | 37,55 | 36,49 | 36,89 | -0,99% | 138.825,00 |
| 06.01.2025 | 37,33 | 38,02 | 37,14 | 37,26 | -0,19% | 136.701,00 |
| 03.01.2025 | 37,48 | 37,48 | 36,50 | 37,33 | 0,38% | 183.914,00 |
| 02.01.2025 | 38,39 | 38,59 | 37,15 | 37,19 | -2,69% | 127.303,00 |
| 31.12.2024 | 38,62 | 38,67 | 38,04 | 38,22 | -0,39% | 98.383,00 |
| 30.12.2024 | 38,35 | 38,60 | 37,98 | 38,37 | -0,26% | 89.203,00 |
| 27.12.2024 | 38,92 | 39,22 | 38,05 | 38,47 | -1,56% | 155.430,00 |
| 26.12.2024 | 39,16 | 39,27 | 38,85 | 39,08 | -0,76% | 118.944,00 |
| 24.12.2024 | 39,07 | 39,41 | 38,85 | 39,38 | 0,87% | 68.142,00 |
| 23.12.2024 | 39,05 | 39,47 | 38,73 | 39,04 | -0,56% | 170.236,00 |
| 20.12.2024 | 38,44 | 39,90 | 38,44 | 39,26 | 0,95% | 726.644,00 |
| 19.12.2024 | 39,90 | 40,79 | 38,73 | 38,89 | -0,77% | 282.712,00 |
| 18.12.2024 | 42,30 | 42,30 | 38,94 | 39,19 | -6,36% | 291.712,00 |
| 17.12.2024 | 42,64 | 43,00 | 41,65 | 41,85 | -2,40% | 171.918,00 |
| 16.12.2024 | 42,32 | 42,92 | 42,05 | 42,88 | 1,06% | 177.498,00 |
| 13.12.2024 | 42,56 | 42,93 | 42,01 | 42,43 | -0,47% | 107.373,00 |
| 12.12.2024 | 43,37 | 43,37 | 42,39 | 42,63 | -1,52% | 95.975,00 |
| 11.12.2024 | 43,30 | 43,64 | 42,96 | 43,29 | 1,19% | 177.975,00 |
| 10.12.2024 | 42,71 | 43,67 | 42,17 | 42,78 | 0,07% | 152.657,00 |
| 09.12.2024 | 43,27 | 43,27 | 42,54 | 42,75 | -0,33% | 183.711,00 |
| 06.12.2024 | 42,91 | 42,94 | 42,19 | 42,89 | 0,78% | 139.677,00 |
| 05.12.2024 | 43,16 | 43,40 | 42,50 | 42,56 | -1,05% | 134.789,00 |
| 04.12.2024 | 42,43 | 43,12 | 42,43 | 43,01 | 1,30% | 109.621,00 |
| 03.12.2024 | 42,96 | 43,32 | 42,36 | 42,46 | -1,23% | 112.738,00 |
| 02.12.2024 | 43,03 | 43,49 | 42,31 | 42,99 | 0,47% | 151.983,00 |
| 29.11.2024 | 43,60 | 43,69 | 42,53 | 42,79 | -1,34% | 99.729,00 |
| 27.11.2024 | 43,97 | 44,28 | 43,33 | 43,37 | -0,37% | 95.101,00 |
| 26.11.2024 | 43,92 | 43,92 | 43,17 | 43,53 | -1,34% | 131.303,00 |
| 25.11.2024 | 44,08 | 45,46 | 44,03 | 44,12 | 1,57% | 205.913,00 |
| 22.11.2024 | 42,97 | 43,46 | 42,70 | 43,44 | 2,00% | 148.574,00 |
| 21.11.2024 | 42,09 | 43,09 | 41,81 | 42,59 | 1,50% | 21.079,00 |
| 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% | 155.687,00 |
| 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% | 145.126,00 |
| 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% | 236.370,00 |
| 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% | 182.996,00 |
| 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% | 127.660,00 |
| 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% | 128.705,00 |
| 03.10.2024 | 39,42 | 39,74 | 39,06 | 39,30 | -0,95% | 163.260,00 |
| 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 |