31,110$
1,04%
Echtzeit-Aktienkurs S&T Bancorp
Bid:
Ask:
Aktienkurse zur S&T Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 30,86 | 31,66 | 30,77 | 31,15 | 1,17% | 191.342,00 |
| 22.04.2024 | 30,57 | 31,03 | 30,48 | 30,79 | 1,05% | 120.767,00 |
| 19.04.2024 | 29,03 | 30,52 | 28,99 | 30,47 | 3,75% | 194.755,00 |
| 18.04.2024 | 28,83 | 29,90 | 28,83 | 29,37 | 0,75% | 128.429,00 |
| 17.04.2024 | 29,40 | 29,68 | 29,15 | 29,15 | -0,17% | 134.430,00 |
| 16.04.2024 | 29,04 | 29,44 | 28,86 | 29,20 | -0,75% | 109.723,00 |
| 15.04.2024 | 29,22 | 29,64 | 28,95 | 29,42 | 0,48% | 129.104,00 |
| 12.04.2024 | 29,17 | 29,45 | 29,08 | 29,28 | -0,58% | 110.395,00 |
| 11.04.2024 | 29,77 | 29,84 | 29,09 | 29,45 | -0,20% | 78.591,00 |
| 10.04.2024 | 30,38 | 30,38 | 29,12 | 29,51 | -5,66% | 129.224,00 |
| 09.04.2024 | 31,33 | 31,43 | 31,00 | 31,28 | 0,11% | 73.263,00 |
| 08.04.2024 | 31,12 | 31,37 | 30,92 | 31,25 | 1,15% | 64.355,00 |
| 05.04.2024 | 31,06 | 31,19 | 30,83 | 30,89 | -0,71% | 98.875,00 |
| 04.04.2024 | 31,46 | 31,78 | 30,98 | 31,11 | 0,29% | 176.190,00 |
| 03.04.2024 | 31,28 | 31,56 | 31,00 | 31,02 | -1,15% | 129.807,00 |
| 02.04.2024 | 31,42 | 31,79 | 31,10 | 31,38 | -1,81% | 244.179,00 |
| 01.04.2024 | 32,07 | 32,07 | 31,39 | 31,96 | -0,37% | 112.977,00 |
| 28.03.2024 | 31,71 | 32,14 | 31,59 | 32,08 | 1,04% | 250.493,00 |
| 27.03.2024 | 30,69 | 31,75 | 30,69 | 31,75 | 4,45% | 102.902,00 |
| 26.03.2024 | 31,10 | 31,10 | 30,31 | 30,40 | -1,12% | 85.228,00 |
| 25.03.2024 | 30,98 | 31,29 | 30,67 | 30,74 | -0,13% | 86.661,00 |
| 22.03.2024 | 31,66 | 31,66 | 30,56 | 30,78 | -2,13% | 96.977,00 |
| 21.03.2024 | 31,51 | 31,99 | 31,36 | 31,45 | 0,48% | 105.789,00 |
| 20.03.2024 | 30,17 | 31,71 | 29,81 | 31,30 | 3,51% | 93.462,00 |
| 19.03.2024 | 30,01 | 30,62 | 29,73 | 30,24 | 0,67% | 139.973,00 |
| 18.03.2024 | 30,50 | 30,67 | 29,97 | 30,04 | -1,25% | 129.266,00 |
| 15.03.2024 | 30,07 | 30,83 | 29,95 | 30,42 | 1,10% | 757.515,00 |
| 14.03.2024 | 30,84 | 30,95 | 29,91 | 30,09 | -2,97% | 109.006,00 |
| 13.03.2024 | 31,09 | 31,60 | 30,90 | 31,01 | -0,45% | 124.190,00 |
| 12.03.2024 | 31,58 | 31,65 | 31,05 | 31,15 | -1,55% | 84.404,00 |
| 11.03.2024 | 32,10 | 32,25 | 31,64 | 31,64 | -1,28% | 84.058,00 |
| 08.03.2024 | 32,69 | 32,69 | 32,03 | 32,05 | 0,03% | 105.507,00 |
| 07.03.2024 | 32,29 | 32,66 | 31,98 | 32,04 | 0,38% | 155.349,00 |
| 06.03.2024 | 32,05 | 32,50 | 31,21 | 31,92 | -0,41% | 127.066,00 |
| 05.03.2024 | 31,00 | 32,16 | 31,00 | 32,05 | 3,22% | 158.555,00 |
| 04.03.2024 | 31,08 | 31,74 | 30,94 | 31,05 | 0,97% | 144.695,00 |
| 01.03.2024 | 30,91 | 31,04 | 30,22 | 30,75 | -1,41% | 108.934,00 |
| 29.02.2024 | 31,37 | 31,64 | 30,83 | 31,19 | 1,73% | 104.410,00 |
| 28.02.2024 | 30,89 | 31,00 | 30,57 | 30,66 | -0,84% | 97.118,00 |
| 27.02.2024 | 31,07 | 31,32 | 30,74 | 30,92 | 0,26% | 84.282,00 |
| 26.02.2024 | 30,99 | 31,27 | 30,59 | 30,84 | -0,93% | 78.322,00 |
| 23.02.2024 | 30,98 | 31,55 | 30,41 | 31,13 | 0,78% | 181.653,00 |
| 22.02.2024 | 31,14 | 32,34 | 30,53 | 30,89 | -0,99% | 169.072,00 |
| 21.02.2024 | 31,50 | 31,56 | 31,16 | 31,20 | -1,05% | 155.959,00 |
| 20.02.2024 | 31,69 | 32,13 | 31,48 | 31,53 | -1,59% | 124.112,00 |
| 16.02.2024 | 32,16 | 32,43 | 31,90 | 32,04 | -1,54% | 328.397,00 |
| 15.02.2024 | 31,46 | 33,09 | 31,37 | 32,54 | 4,46% | 162.068,00 |
| 14.02.2024 | 31,13 | 31,68 | 30,50 | 31,15 | 1,07% | 131.572,00 |
| 13.02.2024 | 31,25 | 31,55 | 30,24 | 30,82 | -4,96% | 220.943,00 |
| 12.02.2024 | 31,84 | 32,89 | 31,84 | 32,43 | 1,69% | 174.112,00 |
| 09.02.2024 | 31,33 | 31,91 | 30,85 | 31,89 | 2,15% | 131.288,00 |
| 08.02.2024 | 30,99 | 31,36 | 30,97 | 31,22 | 0,68% | 121.079,00 |
| 07.02.2024 | 31,12 | 31,25 | 30,29 | 31,01 | -1,40% | 108.940,00 |
| 06.02.2024 | 31,96 | 32,31 | 31,18 | 31,45 | -1,63% | 194.908,00 |
| 05.02.2024 | 31,93 | 32,24 | 31,59 | 31,97 | -1,45% | 131.179,00 |
| 02.02.2024 | 31,77 | 32,76 | 31,77 | 32,44 | -0,09% | 214.856,00 |
| 01.02.2024 | 33,65 | 33,83 | 31,65 | 32,47 | -2,61% | 232.989,00 |
| 31.01.2024 | 34,90 | 34,99 | 33,27 | 33,34 | -5,82% | 224.704,00 |
| 30.01.2024 | 35,69 | 36,28 | 35,14 | 35,40 | -1,69% | 188.568,00 |
| 29.01.2024 | 35,00 | 36,05 | 34,57 | 36,01 | 3,12% | 287.127,00 |
| 26.01.2024 | 34,37 | 35,00 | 34,20 | 34,92 | 2,86% | 215.199,00 |
| 25.01.2024 | 34,89 | 34,89 | 32,45 | 33,95 | -0,96% | 199.032,00 |
| 24.01.2024 | 34,25 | 34,59 | 33,38 | 34,28 | 0,91% | 217.743,00 |
| 23.01.2024 | 34,55 | 34,82 | 33,75 | 33,97 | -0,76% | 232.668,00 |
| 22.01.2024 | 33,22 | 34,26 | 33,04 | 34,23 | 4,33% | 261.204,00 |
| 19.01.2024 | 32,40 | 32,82 | 32,00 | 32,81 | 2,21% | 175.447,00 |
| 18.01.2024 | 32,26 | 32,44 | 31,82 | 32,10 | 0,19% | 177.425,00 |
| 17.01.2024 | 31,39 | 32,06 | 30,09 | 32,04 | 0,19% | 152.007,00 |
| 16.01.2024 | 32,33 | 33,00 | 31,76 | 31,98 | -2,35% | 165.603,00 |
| 12.01.2024 | 33,11 | 33,31 | 32,36 | 32,75 | 0,09% | 184.008,00 |
| 11.01.2024 | 32,90 | 32,91 | 32,05 | 32,72 | -1,06% | 214.191,00 |
| 10.01.2024 | 32,78 | 33,15 | 32,68 | 33,07 | 0,36% | 147.858,00 |
| 09.01.2024 | 32,82 | 33,01 | 32,75 | 32,95 | -1,08% | 135.104,00 |
| 08.01.2024 | 33,04 | 33,85 | 32,88 | 33,31 | 1,06% | 116.688,00 |
| 05.01.2024 | 32,41 | 33,25 | 32,41 | 32,96 | 0,80% | 189.257,00 |
| 04.01.2024 | 32,48 | 33,11 | 32,48 | 32,70 | 1,43% | 149.991,00 |
| 03.01.2024 | 33,69 | 33,69 | 32,16 | 32,24 | -5,18% | 529.590,00 |
| 02.01.2024 | 33,06 | 34,55 | 32,87 | 34,00 | 1,74% | 533.096,00 |
| 29.12.2023 | 34,06 | 34,27 | 33,32 | 33,42 | -1,71% | 143.902,00 |
| 28.12.2023 | 33,87 | 34,15 | 33,79 | 34,00 | -0,26% | 123.129,00 |
| 27.12.2023 | 33,80 | 34,30 | 33,45 | 34,09 | 0,68% | 129.527,00 |
| 26.12.2023 | 33,42 | 33,95 | 33,21 | 33,86 | 2,23% | 122.378,00 |
| 22.12.2023 | 32,89 | 33,41 | 32,89 | 33,12 | 1,66% | 167.858,00 |
| 21.12.2023 | 32,52 | 32,62 | 32,22 | 32,58 | 0,99% | 100.981,00 |
| 20.12.2023 | 32,77 | 33,64 | 32,22 | 32,26 | -1,41% | 192.096,00 |
| 19.12.2023 | 32,22 | 32,97 | 32,05 | 32,72 | 2,31% | 157.917,00 |
| 18.12.2023 | 32,37 | 32,59 | 31,84 | 31,98 | -0,25% | 147.695,00 |
| 15.12.2023 | 32,75 | 32,75 | 31,87 | 32,06 | -1,29% | 791.262,00 |
| 14.12.2023 | 32,41 | 33,05 | 32,01 | 32,48 | 3,18% | 226.566,00 |
| 13.12.2023 | 29,99 | 31,63 | 29,59 | 31,48 | 5,64% | 263.966,00 |
| 12.12.2023 | 30,18 | 30,18 | 29,76 | 29,80 | -1,78% | 120.649,00 |
| 11.12.2023 | 30,55 | 30,55 | 30,07 | 30,34 | -0,85% | 142.861,00 |
| 08.12.2023 | 30,35 | 30,64 | 30,22 | 30,60 | 1,46% | 109.610,00 |
| 07.12.2023 | 29,74 | 30,17 | 29,74 | 30,16 | 2,06% | 94.494,00 |
| 06.12.2023 | 29,66 | 30,49 | 29,52 | 29,55 | 0,51% | 91.442,00 |
| 05.12.2023 | 29,68 | 29,75 | 29,33 | 29,40 | -1,01% | 83.444,00 |
| 04.12.2023 | 29,15 | 29,79 | 28,91 | 29,70 | 1,23% | 150.193,00 |
| 01.12.2023 | 27,81 | 29,45 | 27,54 | 29,34 | 4,82% | 117.957,00 |
| 30.11.2023 | 28,33 | 28,44 | 27,43 | 27,99 | -1,03% | 115.682,00 |
| 29.11.2023 | 28,10 | 28,76 | 28,05 | 28,28 | 0,46% | 131.961,00 |