Holen Sie sich die Stockscreener-App
40.40
0.58%
-0.235
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
S T Bancorp Inc-Aktien (STBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $40.63 | $40.21 | $0.425 | 38,676.0 | -0.60% |
| 2025-11-25 | $40.90 | $40.00 | $0.90 | 234,447.0 | +2.19% |
| 2025-11-24 | $40.88 | $39.20 | $1.68 | 207,176.0 | +0.68% |
| 2025-11-21 | $39.85 | $38.13 | $1.72 | 232,392.0 | +4.00% |
| 2025-11-20 | $38.79 | $37.88 | $0.905 | 195,352.0 | +0.16% |
| 2025-11-19 | $38.04 | $37.49 | $0.5525 | 232,423.0 | +0.93% |
| 2025-11-18 | $37.69 | $36.97 | $0.72 | 180,659.0 | +1.57% |
| 2025-11-17 | $38.55 | $36.95 | $1.60 | 213,465.0 | -4.12% |
| 2025-11-14 | $38.66 | $37.79 | $0.87 | 183,615.0 | +0.10% |
| 2025-11-13 | $38.93 | $37.87 | $1.06 | 199,637.0 | -1.41% |
| 2025-11-12 | $39.99 | $38.94 | $1.05 | 269,553.0 | -0.48% |
| 2025-11-11 | $39.48 | $38.30 | $1.18 | 183,136.0 | +1.60% |
| 2025-11-10 | $38.88 | $37.61 | $1.27 | 195,027.0 | +1.05% |
| 2025-11-07 | $38.30 | $37.50 | $0.80 | 192,205.0 | +0.71% |
| 2025-11-06 | $38.28 | $37.35 | $0.93 | 168,860.0 | +0.08% |
| 2025-11-05 | $38.12 | $36.90 | $1.23 | 173,628.0 | +2.04% |
| 2025-11-04 | $37.44 | $36.39 | $1.05 | 194,989.0 | +0.46% |
| 2025-11-03 | $37.31 | $36.13 | $1.18 | 208,706.0 | +1.04% |
| 2025-10-31 | $36.91 | $36.22 | $0.69 | 204,274.0 | -0.19% |
| 2025-10-30 | $36.94 | $35.98 | $0.965 | 302,809.0 | +2.11% |
| 2025-10-29 | $37.15 | $35.68 | $1.47 | 204,837.0 | -2.94% |
| 2025-10-28 | $37.05 | $36.42 | $0.63 | 180,296.0 | +0.71% |
S T Bancorp Inc-Aktien (STBA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der S T Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STBA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der S T Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
S T Bancorp Inc-Aktien (STBA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $40.90 | $36.13 | $4.77 | 3,503,946.0 | +10.22% |
| 2025-10 | $38.53 | $34.38 | $4.15 | 3,417,232.0 | -2.53% |
| 2025-09 | $40.60 | $37.16 | $3.44 | 2,730,773.0 | -4.86% |
| 2025-08 | $40.08 | $35.36 | $4.72 | 2,737,311.0 | +7.83% |
| 2025-07 | $40.19 | $34.01 | $6.18 | 2,842,455.0 | -3.12% |
| 2025-06 | $38.38 | $35.36 | $3.02 | 2,875,333.0 | +3.16% |
| 2025-05 | $39.69 | $35.95 | $3.73 | 2,655,985.0 | +0.60% |
| 2025-04 | $37.37 | $30.84 | $6.53 | 3,886,044.0 | -1.65% |
| 2025-03 | $40.75 | $35.87 | $4.88 | 3,946,759.0 | -7.88% |
| 2025-02 | $41.80 | $36.80 | $5.00 | 2,989,635.0 | +1.98% |
| 2025-01 | $39.90 | $34.82 | $5.08 | 2,746,462.0 | +3.19% |
S T Bancorp Inc-Aktien (STBA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $37.98 | $5.70 | 3,177,950.0 | -10.33% |
| 2024-11 | $45.46 | $37.02 | $8.43 | 2,949,987.0 | +12.66% |
| 2024-10 | $42.73 | $37.65 | $5.08 | 3,484,149.0 | -9.51% |
| 2024-09 | $45.19 | $40.19 | $5.00 | 2,992,846.0 | -2.33% |
| 2024-08 | $44.36 | $38.69 | $5.67 | 2,612,074.0 | -3.18% |
| 2024-07 | $45.79 | $32.32 | $13.47 | 4,561,822.0 | +32.91% |
| 2024-06 | $33.62 | $29.85 | $3.77 | 2,570,093.0 | +4.64% |
| 2024-05 | $33.20 | $29.91 | $3.30 | 2,742,079.0 | +5.84% |
| 2024-04 | $32.07 | $28.83 | $3.24 | 3,153,331.0 | -6.02% |
| 2024-03 | $32.69 | $29.73 | $2.96 | 3,314,242.0 | +2.85% |
| 2024-02 | $33.83 | $30.24 | $3.59 | 3,148,095.0 | -6.45% |
| 2024-01 | $36.27 | $30.09 | $6.18 | 4,696,132.0 | -0.24% |
S T Bancorp Inc-Aktien (STBA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.30 | $27.54 | $6.76 | 3,469,917.0 | +19.40% |
| 2023-11 | $29.50 | $25.53 | $3.97 | 2,057,615.0 | +8.66% |
| 2023-10 | $28.16 | $24.51 | $3.65 | 3,032,685.0 | -4.87% |
| 2023-09 | $29.14 | $26.17 | $2.96 | 3,276,574.0 | -4.41% |
| 2023-08 | $32.13 | $27.84 | $4.29 | 2,147,806.0 | -10.29% |
| 2023-07 | $32.73 | $26.21 | $6.52 | 2,900,737.0 | +16.15% |
| 2023-06 | $31.10 | $26.78 | $4.32 | 3,921,913.0 | +1.38% |
| 2023-05 | $28.29 | $24.93 | $3.36 | 3,997,379.0 | -2.58% |
| 2023-04 | $31.68 | $26.23 | $5.45 | 2,772,312.0 | -12.46% |
| 2023-03 | $37.54 | $30.77 | $6.77 | 5,775,293.0 | -15.59% |
| 2023-02 | $38.43 | $35.78 | $2.65 | 2,935,192.0 | +2.42% |
| 2023-01 | $36.55 | $31.91 | $4.63 | 2,790,215.0 | +6.44% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):