49,620$
-2,28%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 51,00 | 51,00 | 49,55 | 49,62 | -2,33% | 116.527,00 |
| 16.07.2026 | 49,13 | 51,01 | 49,13 | 50,81 | 2,99% | 305.057,00 |
| 15.07.2026 | 48,95 | 49,64 | 48,85 | 49,33 | 0,98% | 237.268,00 |
| 14.07.2026 | 48,88 | 49,11 | 48,70 | 48,85 | 0,00% | 232.799,00 |
| 13.07.2026 | 48,85 | 49,00 | 48,52 | 48,85 | 0,21% | 230.853,00 |
| 10.07.2026 | 49,00 | 49,22 | 48,56 | 48,75 | -0,14% | 255.643,00 |
| 09.07.2026 | 48,15 | 49,10 | 47,90 | 48,82 | 1,29% | 194.703,00 |
| 08.07.2026 | 48,74 | 48,76 | 48,01 | 48,20 | -1,13% | 235.951,00 |
| 07.07.2026 | 49,45 | 50,04 | 48,74 | 48,75 | -1,16% | 215.635,00 |
| 06.07.2026 | 49,05 | 49,46 | 48,84 | 49,32 | 0,39% | 208.066,00 |
| 02.07.2026 | 50,40 | 50,40 | 48,83 | 49,13 | -1,58% | 250.213,00 |
| 01.07.2026 | 49,23 | 50,22 | 49,06 | 49,92 | 1,69% | 263.781,00 |
| 30.06.2026 | 48,95 | 49,14 | 48,23 | 49,09 | 0,14% | 191.394,00 |
| 29.06.2026 | 49,07 | 49,49 | 48,28 | 49,02 | -0,49% | 270.104,00 |
| 26.06.2026 | 49,34 | 49,48 | 48,38 | 49,26 | 0,47% | 623.972,00 |
| 25.06.2026 | 48,57 | 49,99 | 48,19 | 49,03 | 0,95% | 215.990,00 |
| 24.06.2026 | 48,26 | 48,88 | 48,17 | 48,57 | 0,79% | 287.532,00 |
| 23.06.2026 | 47,48 | 48,30 | 46,74 | 48,19 | 1,86% | 285.902,00 |
| 22.06.2026 | 46,92 | 47,55 | 46,92 | 47,31 | 1,00% | 250.564,00 |
| 18.06.2026 | 47,14 | 47,14 | 46,63 | 46,84 | 0,58% | 670.775,00 |
| 17.06.2026 | 47,07 | 47,85 | 46,14 | 46,57 | -1,58% | 347.132,00 |
| 16.06.2026 | 47,64 | 47,88 | 46,93 | 47,32 | 0,08% | 267.571,00 |
| 15.06.2026 | 48,33 | 48,70 | 47,11 | 47,28 | -1,19% | 270.696,00 |
| 12.06.2026 | 47,38 | 47,92 | 46,84 | 47,85 | 1,51% | 215.399,00 |
| 11.06.2026 | 47,34 | 47,50 | 46,67 | 47,14 | -0,21% | 211.508,00 |
| 10.06.2026 | 46,67 | 47,46 | 46,67 | 47,24 | 1,57% | 232.246,00 |
| 09.06.2026 | 46,20 | 47,04 | 45,95 | 46,51 | 1,20% | 228.832,00 |
| 08.06.2026 | 45,87 | 46,27 | 45,79 | 45,96 | 0,79% | 185.684,00 |
| 05.06.2026 | 44,99 | 46,14 | 44,99 | 45,60 | 0,62% | 245.056,00 |
| 04.06.2026 | 44,48 | 45,43 | 44,39 | 45,32 | 2,84% | 250.817,00 |
| 03.06.2026 | 45,04 | 45,07 | 44,04 | 44,07 | -2,81% | 244.359,00 |
| 02.06.2026 | 44,11 | 45,50 | 44,11 | 45,34 | 2,23% | 206.913,00 |
| 01.06.2026 | 44,93 | 45,63 | 44,11 | 44,35 | -1,64% | 174.840,00 |
| 29.05.2026 | 44,79 | 45,41 | 44,72 | 45,09 | 0,38% | 215.657,00 |
| 28.05.2026 | 44,81 | 45,19 | 44,34 | 44,92 | -0,09% | 169.872,00 |
| 27.05.2026 | 45,34 | 45,50 | 44,80 | 44,96 | -0,87% | 190.270,00 |
| 26.05.2026 | 45,05 | 45,54 | 44,81 | 45,36 | 1,10% | 221.726,00 |
| 22.05.2026 | 45,01 | 45,36 | 44,78 | 44,86 | -0,27% | 247.181,00 |
| 21.05.2026 | 44,61 | 45,08 | 44,30 | 44,98 | 0,04% | 278.202,00 |
| 20.05.2026 | 44,15 | 45,12 | 43,80 | 44,96 | 1,79% | 294.649,00 |
| 19.05.2026 | 44,32 | 44,55 | 43,77 | 44,17 | -0,23% | 265.298,00 |
| 18.05.2026 | 43,30 | 44,28 | 43,30 | 44,27 | 2,24% | 239.225,00 |
| 15.05.2026 | 43,75 | 43,76 | 43,08 | 43,30 | -1,16% | 325.141,00 |
| 14.05.2026 | 43,65 | 44,18 | 43,62 | 43,81 | 0,18% | 281.561,00 |
| 13.05.2026 | 43,75 | 44,16 | 43,54 | 43,73 | -0,70% | 306.111,00 |
| 12.05.2026 | 44,20 | 44,22 | 43,21 | 44,04 | -0,02% | 290.854,00 |
| 11.05.2026 | 44,52 | 44,89 | 43,81 | 44,05 | -1,06% | 291.725,00 |
| 08.05.2026 | 44,49 | 44,62 | 44,31 | 44,52 | -0,02% | 262.452,00 |
| 07.05.2026 | 44,61 | 45,06 | 44,46 | 44,53 | -0,02% | 313.473,00 |
| 06.05.2026 | 44,89 | 45,17 | 44,28 | 44,54 | -0,51% | 363.586,00 |
| 05.05.2026 | 43,99 | 45,03 | 43,96 | 44,77 | 2,14% | 246.195,00 |
| 04.05.2026 | 44,01 | 44,45 | 43,70 | 43,83 | -1,02% | 266.552,00 |
| 01.05.2026 | 44,09 | 44,59 | 43,89 | 44,28 | 0,29% | 276.634,00 |
| 30.04.2026 | 43,79 | 44,48 | 43,42 | 44,15 | 0,85% | 267.590,00 |
| 29.04.2026 | 44,20 | 44,45 | 43,48 | 43,78 | -1,46% | 272.844,00 |
| 28.04.2026 | 44,34 | 44,89 | 44,26 | 44,43 | 0,82% | 273.517,00 |
| 27.04.2026 | 43,12 | 44,26 | 43,12 | 44,07 | 1,97% | 322.003,00 |
| 24.04.2026 | 43,32 | 43,93 | 42,42 | 43,22 | -0,67% | 196.601,00 |
| 23.04.2026 | 43,08 | 43,74 | 42,62 | 43,51 | 0,23% | 214.654,00 |
| 22.04.2026 | 43,57 | 43,91 | 43,18 | 43,41 | 0,00% | 180.788,00 |
| 21.04.2026 | 44,17 | 44,44 | 43,34 | 43,41 | -2,14% | 143.211,00 |
| 20.04.2026 | 44,00 | 44,55 | 44,00 | 44,36 | 0,48% | 202.413,00 |
| 17.04.2026 | 43,97 | 44,87 | 43,82 | 44,15 | 1,75% | 221.696,00 |
| 16.04.2026 | 43,57 | 43,74 | 43,30 | 43,39 | -0,57% | 196.999,00 |
| 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 |