Holen Sie sich die Stockscreener-App
35.49
3.14%
-1.15
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $37.17 | $35.41 | $1.76 | 168,908.0 | -3.14% |
| 2025-10-09 | $37.25 | $36.50 | $0.75 | 85,768.0 | -1.21% |
| 2025-10-08 | $37.35 | $36.96 | $0.3925 | 81,355.0 | -0.48% |
| 2025-10-07 | $38.05 | $37.19 | $0.855 | 105,301.0 | -1.17% |
| 2025-10-06 | $38.53 | $37.41 | $1.12 | 141,625.0 | +0.88% |
| 2025-10-03 | $37.97 | $37.33 | $0.635 | 123,627.0 | +0.48% |
| 2025-10-02 | $37.30 | $36.84 | $0.465 | 102,909.0 | -0.13% |
| 2025-10-01 | $37.50 | $36.85 | $0.645 | 105,343.0 | -0.90% |
| 2025-09-30 | $38.02 | $37.16 | $0.86 | 113,484.0 | -0.13% |
| 2025-09-29 | $38.37 | $37.50 | $0.87 | 111,057.0 | -1.65% |
| 2025-09-26 | $38.62 | $38.10 | $0.52 | 120,663.0 | +0.00% |
| 2025-09-25 | $38.57 | $38.02 | $0.55 | 111,895.0 | -0.78% |
| 2025-09-24 | $39.09 | $38.43 | $0.6558 | 92,752.0 | -0.53% |
| 2025-09-23 | $39.30 | $38.14 | $1.16 | 102,002.0 | +0.27% |
| 2025-09-22 | $39.28 | $38.35 | $0.93 | 125,889.0 | -1.55% |
| 2025-09-19 | $39.85 | $38.96 | $0.89 | 474,165.0 | -1.80% |
| 2025-09-18 | $40.04 | $38.40 | $1.64 | 209,430.0 | +4.22% |
| 2025-09-17 | $39.32 | $38.11 | $1.21 | 154,724.0 | +0.95% |
| 2025-09-16 | $38.43 | $37.63 | $0.795 | 102,159.0 | -1.40% |
| 2025-09-15 | $39.27 | $38.48 | $0.785 | 81,313.0 | -1.25% |
| 2025-09-12 | $39.60 | $38.79 | $0.81 | 72,856.0 | -0.89% |
| 2025-09-11 | $39.52 | $38.55 | $0.97 | 153,512.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $38.53 | $35.41 | $3.12 | 1,083,744.0 | -5.59% |
| 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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):