39,760$
1,27%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 39,40 | 39,73 | 39,30 | 39,73 | 1,20% | 1.860,00 |
| 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 |
| 26.06.2025 | 37,58 | 38,21 | 37,45 | 38,21 | 2,44% | 97.512,00 |
| 25.06.2025 | 37,35 | 37,47 | 37,01 | 37,30 | -0,11% | 117.427,00 |
| 24.06.2025 | 37,45 | 38,11 | 37,29 | 37,34 | 0,48% | 155.800,00 |
| 23.06.2025 | 36,03 | 37,16 | 35,97 | 37,16 | 3,22% | 151.838,00 |
| 20.06.2025 | 36,26 | 36,59 | 35,99 | 36,00 | 0,17% | 326.256,00 |
| 18.06.2025 | 35,54 | 36,27 | 35,36 | 35,94 | 0,50% | 117.357,00 |
| 17.06.2025 | 35,79 | 36,18 | 35,40 | 35,76 | -0,67% | 104.869,00 |
| 16.06.2025 | 36,89 | 37,20 | 35,96 | 36,00 | -1,26% | 111.370,00 |
| 13.06.2025 | 36,74 | 37,25 | 36,36 | 36,46 | -2,23% | 172.209,00 |
| 12.06.2025 | 37,36 | 37,60 | 36,77 | 37,29 | -0,51% | 115.707,00 |
| 11.06.2025 | 37,82 | 38,04 | 37,35 | 37,48 | -1,03% | 143.055,00 |
| 10.06.2025 | 37,49 | 38,07 | 37,39 | 37,87 | 1,34% | 110.118,00 |
| 09.06.2025 | 37,30 | 37,67 | 37,04 | 37,37 | 0,54% | 117.811,00 |
| 06.06.2025 | 36,92 | 37,18 | 36,64 | 37,17 | 2,34% | 155.776,00 |
| 05.06.2025 | 36,45 | 36,45 | 36,05 | 36,32 | -0,14% | 132.291,00 |
| 04.06.2025 | 36,82 | 37,07 | 36,19 | 36,37 | -1,30% | 101.453,00 |
| 03.06.2025 | 36,14 | 36,96 | 35,96 | 36,85 | 1,49% | 100.356,00 |
| 02.06.2025 | 36,65 | 36,65 | 35,82 | 36,31 | -0,95% | 134.297,00 |
| 30.05.2025 | 36,75 | 36,90 | 36,45 | 36,66 | -0,89% | 196.306,00 |
| 29.05.2025 | 36,69 | 37,25 | 36,41 | 36,99 | 1,15% | 134.788,00 |
| 28.05.2025 | 37,07 | 37,47 | 36,50 | 36,57 | -1,69% | 109.984,00 |
| 27.05.2025 | 36,86 | 37,24 | 36,46 | 37,20 | 1,95% | 96.649,00 |
| 23.05.2025 | 36,01 | 36,55 | 35,95 | 36,49 | -0,35% | 118.591,00 |
| 22.05.2025 | 36,85 | 37,11 | 36,03 | 36,62 | -1,11% | 94.011,00 |
| 21.05.2025 | 37,81 | 38,12 | 36,12 | 37,03 | -3,04% | 135.349,00 |
| 20.05.2025 | 38,33 | 38,64 | 38,03 | 38,19 | -0,24% | 87.931,00 |
| 19.05.2025 | 38,01 | 38,36 | 37,80 | 38,28 | -0,31% | 131.394,00 |
| 16.05.2025 | 38,56 | 38,88 | 38,12 | 38,40 | -0,41% | 127.543,00 |
| 15.05.2025 | 38,26 | 38,71 | 37,63 | 38,56 | 0,44% | 128.400,00 |
| 14.05.2025 | 38,52 | 38,84 | 36,90 | 38,39 | -0,95% | 163.724,00 |
| 13.05.2025 | 38,83 | 39,12 | 37,70 | 38,76 | 0,05% | 130.659,00 |
| 12.05.2025 | 39,08 | 39,69 | 38,59 | 38,74 | 3,03% | 153.887,00 |
| 09.05.2025 | 37,90 | 38,03 | 37,48 | 37,60 | -0,74% | 78.039,00 |
| 08.05.2025 | 37,34 | 38,32 | 37,31 | 37,88 | 2,07% | 113.022,00 |
| 07.05.2025 | 37,67 | 37,70 | 36,84 | 37,11 | -0,30% | 142.650,00 |
| 06.05.2025 | 36,52 | 37,49 | 36,13 | 37,22 | -0,24% | 141.901,00 |
| 05.05.2025 | 36,85 | 37,71 | 36,53 | 37,31 | -0,27% | 112.719,00 |
| 02.05.2025 | 36,85 | 37,67 | 36,40 | 37,41 | 2,16% | 141.552,00 |
| 01.05.2025 | 36,66 | 37,29 | 36,24 | 36,62 | 0,49% | 117.506,00 |
| 30.04.2025 | 36,63 | 36,88 | 36,02 | 36,44 | -1,96% | 142.116,00 |
| 29.04.2025 | 36,74 | 37,32 | 36,33 | 37,17 | 0,79% | 173.418,00 |
| 28.04.2025 | 36,22 | 37,02 | 36,17 | 36,88 | 2,36% | 177.435,00 |
| 25.04.2025 | 35,97 | 36,44 | 35,50 | 36,03 | -1,21% | 143.881,00 |
| 24.04.2025 | 35,70 | 37,05 | 35,61 | 36,47 | 0,80% | 199.180,00 |
| 23.04.2025 | 36,37 | 37,17 | 35,87 | 36,18 | 1,25% | 175.292,00 |
| 22.04.2025 | 34,84 | 35,89 | 34,38 | 35,74 | 3,70% | 122.281,00 |
| 21.04.2025 | 34,47 | 34,56 | 34,07 | 34,46 | -0,69% | 143.627,00 |
| 17.04.2025 | 34,33 | 34,93 | 34,08 | 34,70 | 0,99% | 178.036,00 |
| 16.04.2025 | 34,06 | 34,37 | 33,79 | 34,36 | 1,12% | 172.497,00 |
| 15.04.2025 | 33,32 | 34,32 | 33,32 | 33,98 | 2,01% | 124.133,00 |
| 14.04.2025 | 33,49 | 33,91 | 32,45 | 33,31 | 1,28% | 184.987,00 |
| 11.04.2025 | 32,70 | 33,26 | 32,28 | 32,89 | -0,87% | 180.554,00 |