37,630$
-0,66%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,90 | 38,03 | 37,48 | 37,60 | -0,74% | 77.539,00 |
| 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 |
| 10.04.2025 | 34,75 | 34,80 | 32,43 | 33,18 | -6,61% | 249.373,00 |
| 09.04.2025 | 33,24 | 36,32 | 30,84 | 35,53 | 5,46% | 357.030,00 |
| 08.04.2025 | 34,67 | 34,92 | 33,22 | 33,69 | 0,39% | 185.759,00 |
| 07.04.2025 | 32,77 | 35,31 | 32,36 | 33,56 | -0,68% | 233.565,00 |
| 04.04.2025 | 33,41 | 34,03 | 32,62 | 33,79 | -2,85% | 235.724,00 |
| 03.04.2025 | 35,69 | 35,85 | 34,68 | 34,78 | -6,83% | 213.978,00 |
| 02.04.2025 | 36,74 | 37,37 | 36,62 | 37,33 | 0,48% | 148.447,00 |
| 01.04.2025 | 36,74 | 37,30 | 36,41 | 37,15 | 0,27% | 144.070,00 |
| 31.03.2025 | 36,86 | 37,28 | 35,87 | 37,05 | -0,32% | 187.417,00 |
| 28.03.2025 | 37,70 | 37,82 | 36,88 | 37,17 | -1,67% | 107.328,00 |
| 27.03.2025 | 37,69 | 38,00 | 37,48 | 37,80 | 0,43% | 107.401,00 |
| 26.03.2025 | 37,77 | 38,21 | 37,40 | 37,64 | 0,19% | 123.398,00 |
| 25.03.2025 | 38,10 | 38,16 | 37,50 | 37,57 | -0,98% | 124.039,00 |
| 24.03.2025 | 36,53 | 38,12 | 36,26 | 37,94 | 2,46% | 168.887,00 |
| 21.03.2025 | 36,75 | 37,64 | 36,44 | 37,03 | -0,56% | 794.263,00 |
| 20.03.2025 | 37,77 | 38,40 | 37,22 | 37,24 | -2,03% | 168.110,00 |
| 19.03.2025 | 37,46 | 38,54 | 37,05 | 38,01 | 0,40% | 236.284,00 |
| 18.03.2025 | 37,85 | 38,10 | 37,54 | 37,86 | -0,47% | 167.693,00 |
| 17.03.2025 | 38,22 | 38,56 | 37,79 | 38,04 | -0,89% | 185.874,00 |
| 14.03.2025 | 37,77 | 38,38 | 37,66 | 38,38 | 2,46% | 149.293,00 |
| 13.03.2025 | 37,60 | 37,94 | 37,06 | 37,46 | 0,29% | 141.801,00 |
| 12.03.2025 | 37,32 | 37,77 | 36,90 | 37,35 | 0,54% | 183.286,00 |
| 11.03.2025 | 37,54 | 38,19 | 37,15 | 37,15 | -0,96% | 199.067,00 |
| 10.03.2025 | 38,57 | 38,65 | 37,29 | 37,51 | -3,82% | 209.794,00 |
| 07.03.2025 | 38,85 | 39,20 | 38,37 | 39,00 | 0,65% | 153.085,00 |
| 06.03.2025 | 38,46 | 38,84 | 38,00 | 38,75 | -0,19% | 173.846,00 |
| 05.03.2025 | 39,24 | 40,11 | 38,45 | 38,82 | -0,94% | 187.489,00 |
| 04.03.2025 | 39,80 | 40,05 | 38,84 | 39,19 | -2,32% | 214.275,00 |
| 03.03.2025 | 40,10 | 40,75 | 39,79 | 40,12 | -0,25% | 155.697,00 |
| 28.02.2025 | 39,10 | 40,29 | 38,82 | 40,22 | 1,16% | 198.213,00 |
| 27.02.2025 | 39,33 | 39,99 | 39,33 | 39,76 | 0,66% | 131.805,00 |
| 26.02.2025 | 39,58 | 39,86 | 39,05 | 39,50 | -0,60% | 146.434,00 |
| 25.02.2025 | 39,42 | 40,09 | 39,26 | 39,74 | 1,48% | 138.077,00 |
| 24.02.2025 | 39,73 | 40,70 | 39,13 | 39,16 | -0,51% | 179.792,00 |
| 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 |