43,390$
-0,64%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 43,57 | 43,74 | 43,30 | 43,42 | -0,50% | 197.011,00 |
| 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 | 0,98% | 329.261,00 |
| 27.03.2026 | 40,79 | 41,20 | 40,67 | 40,94 | -0,82% | 171.451,00 |
| 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% | 1.267.493,00 |
| 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 | -0,37% | 188.441,00 |
| 12.03.2026 | 39,18 | 40,42 | 38,94 | 40,35 | 0,77% | 195.733,00 |
| 11.03.2026 | 40,22 | 40,34 | 39,53 | 40,04 | -1,14% | 282.495,00 |
| 10.03.2026 | 40,18 | 41,30 | 39,94 | 40,50 | 0,50% | 329.521,00 |
| 09.03.2026 | 39,97 | 40,60 | 39,05 | 40,30 | -1,06% | 279.033,00 |
| 06.03.2026 | 40,42 | 40,85 | 39,85 | 40,73 | -1,90% | 220.091,00 |
| 05.03.2026 | 42,16 | 42,61 | 41,08 | 41,52 | -2,54% | 233.000,00 |
| 04.03.2026 | 42,83 | 42,95 | 42,46 | 42,60 | -0,07% | 223.830,00 |
| 03.03.2026 | 41,93 | 42,82 | 41,18 | 42,63 | -0,61% | 403.975,00 |
| 02.03.2026 | 41,24 | 43,07 | 40,05 | 42,89 | 2,58% | 326.194,00 |
| 27.02.2026 | 43,19 | 43,62 | 41,63 | 41,81 | -4,91% | 410.092,00 |
| 26.02.2026 | 44,21 | 44,91 | 43,57 | 43,97 | -0,20% | 296.178,00 |
| 25.02.2026 | 43,13 | 44,09 | 43,13 | 44,06 | 2,16% | 230.497,00 |
| 24.02.2026 | 42,95 | 43,48 | 42,33 | 43,13 | 0,28% | 257.638,00 |
| 23.02.2026 | 44,40 | 44,87 | 42,56 | 43,01 | -3,74% | 331.759,00 |
| 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 | 1,18% | 344.990,00 |
| 18.02.2026 | 43,97 | 44,72 | 43,83 | 44,00 | 0,07% | 276.362,00 |
| 17.02.2026 | 43,71 | 44,28 | 43,34 | 43,97 | 0,66% | 238.269,00 |
| 13.02.2026 | 43,30 | 43,74 | 42,73 | 43,68 | 0,71% | 216.474,00 |
| 12.02.2026 | 43,89 | 44,08 | 42,08 | 43,37 | -1,21% | 221.600,00 |
| 11.02.2026 | 44,38 | 44,71 | 43,74 | 43,90 | -0,34% | 240.890,00 |
| 10.02.2026 | 44,27 | 44,80 | 43,73 | 44,05 | -0,52% | 235.133,00 |
| 09.02.2026 | 44,00 | 44,66 | 43,96 | 44,28 | 0,34% | 206.709,00 |
| 06.02.2026 | 44,24 | 44,46 | 43,85 | 44,13 | 0,02% | 177.032,00 |
| 05.02.2026 | 43,98 | 44,46 | 43,07 | 44,12 | 0,43% | 222.476,00 |
| 04.02.2026 | 43,86 | 44,27 | 42,82 | 43,93 | 1,01% | 220.677,00 |
| 03.02.2026 | 43,14 | 44,03 | 41,46 | 43,49 | 0,65% | 267.466,00 |
| 02.02.2026 | 42,67 | 43,64 | 42,12 | 43,21 | 1,34% | 204.070,00 |
| 30.01.2026 | 41,93 | 42,71 | 41,25 | 42,64 | 1,28% | 321.245,00 |
| 29.01.2026 | 41,98 | 42,41 | 41,57 | 42,10 | 0,98% | 399.209,00 |
| 28.01.2026 | 42,15 | 42,51 | 41,69 | 41,69 | -1,00% | 205.295,00 |
| 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 | 2,19% | 247.529,00 |
| 23.01.2026 | 42,86 | 42,88 | 40,90 | 41,08 | -4,84% | 198.426,00 |
| 22.01.2026 | 42,27 | 43,90 | 42,27 | 43,17 | 2,93% | 280.645,00 |
| 21.01.2026 | 40,41 | 42,02 | 40,17 | 41,94 | 4,34% | 196.620,00 |
| 20.01.2026 | 39,85 | 40,52 | 39,85 | 40,20 | -0,70% | 144.792,00 |
| 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% | 96.733,00 |
| 14.01.2026 | 39,50 | 40,00 | 39,41 | 39,99 | 1,34% | 129.729,00 |
| 13.01.2026 | 39,91 | 39,96 | 39,30 | 39,46 | -0,63% | 114.800,00 |
| 12.01.2026 | 39,63 | 39,91 | 39,39 | 39,71 | -0,53% | 135.529,00 |
| 09.01.2026 | 40,40 | 40,67 | 39,86 | 39,92 | -1,14% | 130.455,00 |
| 08.01.2026 | 39,31 | 40,51 | 39,31 | 40,38 | 2,10% | 120.541,00 |
| 07.01.2026 | 39,93 | 39,99 | 39,15 | 39,55 | -0,75% | 136.579,00 |
| 06.01.2026 | 39,81 | 39,89 | 39,33 | 39,85 | -0,35% | 119.482,00 |
| 05.01.2026 | 39,11 | 40,48 | 39,06 | 39,99 | 1,91% | 169.929,00 |
| 02.01.2026 | 39,44 | 39,47 | 38,83 | 39,24 | -0,28% | 138.862,00 |
| 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% | 106.323,00 |
| 29.12.2025 | 40,38 | 40,86 | 40,02 | 40,13 | -0,50% | 121.207,00 |
| 26.12.2025 | 40,49 | 40,65 | 40,18 | 40,33 | -0,74% | 80.083,00 |
| 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% | 140.624,00 |
| 22.12.2025 | 41,49 | 41,89 | 41,18 | 41,21 | -0,67% | 158.604,00 |
| 19.12.2025 | 42,07 | 42,48 | 41,23 | 41,49 | -1,64% | 788.728,00 |
| 18.12.2025 | 42,56 | 42,69 | 42,17 | 42,18 | -0,45% | 157.408,00 |
| 17.12.2025 | 42,09 | 42,83 | 42,09 | 42,37 | 0,50% | 225.481,00 |
| 16.12.2025 | 42,87 | 42,87 | 42,08 | 42,16 | -1,40% | 200.704,00 |
| 15.12.2025 | 42,45 | 42,95 | 42,41 | 42,76 | 1,35% | 309.878,00 |
| 12.12.2025 | 42,50 | 42,50 | 41,73 | 42,19 | 0,17% | 199.357,00 |
| 11.12.2025 | 41,92 | 42,52 | 41,92 | 42,12 | 0,50% | 161.116,00 |
| 10.12.2025 | 40,74 | 42,17 | 40,36 | 41,91 | 2,62% | 233.394,00 |
| 09.12.2025 | 40,55 | 41,11 | 40,05 | 40,84 | 1,06% | 155.009,00 |
| 08.12.2025 | 40,35 | 40,87 | 40,25 | 40,41 | 0,72% | 179.419,00 |
| 05.12.2025 | 39,92 | 40,30 | 39,72 | 40,12 | -0,02% | 139.589,00 |
| 04.12.2025 | 40,18 | 40,55 | 40,04 | 40,13 | -0,74% | 158.190,00 |
| 03.12.2025 | 40,06 | 40,70 | 39,92 | 40,43 | 1,43% | 165.603,00 |
| 02.12.2025 | 40,02 | 40,18 | 39,78 | 39,86 | -0,10% | 149.820,00 |
| 01.12.2025 | 39,07 | 40,09 | 38,27 | 39,90 | 1,06% | 257.109,00 |
| 28.11.2025 | 39,55 | 40,15 | 39,30 | 39,48 | -0,03% | 173.835,00 |
| 26.11.2025 | 40,36 | 40,64 | 39,46 | 39,49 | -2,81% | 473.188,00 |
| 25.11.2025 | 40,00 | 40,90 | 40,00 | 40,63 | 2,19% | 234.447,00 |
| 24.11.2025 | 39,33 | 40,88 | 39,20 | 39,76 | 0,68% | 208.703,00 |
| 21.11.2025 | 38,13 | 39,85 | 38,13 | 39,49 | 4,00% | 232.484,00 |
| 20.11.2025 | 38,33 | 38,79 | 37,89 | 37,97 | 0,16% | 195.352,00 |