13,320€
-0,19%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 13,35 | 13,45 | 13,22 | 13,31 | -0,27% | - |
| 19.09.2024 | 13,09 | 13,48 | 13,09 | 13,35 | 1,72% | - |
| 18.09.2024 | 13,11 | 13,33 | 13,04 | 13,12 | 0,08% | - |
| 17.09.2024 | 13,15 | 13,29 | 12,97 | 13,11 | -0,34% | - |
| 16.09.2024 | 12,98 | 13,19 | 12,93 | 13,16 | 1,36% | - |
| 13.09.2024 | 12,79 | 13,01 | 12,79 | 12,98 | 1,24% | - |
| 12.09.2024 | 12,91 | 12,98 | 12,74 | 12,82 | -0,69% | - |
| 11.09.2024 | 12,97 | 12,97 | 12,55 | 12,91 | -0,47% | - |
| 10.09.2024 | 13,29 | 13,41 | 12,74 | 12,97 | -2,33% | - |
| 09.09.2024 | 12,86 | 13,45 | 12,86 | 13,28 | 2,95% | - |
| 06.09.2024 | 13,19 | 13,36 | 12,82 | 12,90 | -2,27% | - |
| 05.09.2024 | 13,29 | 13,43 | 13,12 | 13,20 | -0,68% | - |
| 04.09.2024 | 13,43 | 13,48 | 13,23 | 13,29 | -1,04% | - |
| 03.09.2024 | 13,52 | 13,64 | 13,31 | 13,43 | -0,67% | - |
| 02.09.2024 | 13,54 | 13,63 | 13,50 | 13,52 | -0,20% | - |
| 30.08.2024 | 13,38 | 13,55 | 13,35 | 13,55 | 1,26% | - |
| 29.08.2024 | 13,12 | 13,45 | 13,07 | 13,38 | 1,94% | - |
| 28.08.2024 | 13,00 | 13,27 | 13,00 | 13,12 | 0,94% | - |
| 27.08.2024 | 13,06 | 13,11 | 12,96 | 13,00 | -0,45% | - |
| 26.08.2024 | 13,08 | 13,26 | 12,99 | 13,06 | -0,12% | - |
| 23.08.2024 | 12,81 | 13,17 | 12,81 | 13,08 | 2,02% | - |
| 22.08.2024 | 12,50 | 12,84 | 12,47 | 12,82 | 2,62% | - |
| 21.08.2024 | 12,48 | 12,64 | 12,39 | 12,49 | 0,11% | - |
| 20.08.2024 | 12,66 | 12,69 | 12,48 | 12,48 | -1,38% | - |
| 19.08.2024 | 12,64 | 12,68 | 12,54 | 12,65 | 0,72% | - |
| 16.08.2024 | 12,53 | 12,67 | 12,45 | 12,56 | 0,29% | - |
| 15.08.2024 | 12,24 | 12,68 | 12,23 | 12,52 | 2,31% | - |
| 14.08.2024 | 12,26 | 12,45 | 12,15 | 12,24 | -0,07% | - |
| 13.08.2024 | 12,22 | 12,39 | 12,14 | 12,25 | 0,19% | - |
| 12.08.2024 | 12,47 | 12,71 | 12,21 | 12,23 | -1,95% | - |
| 09.08.2024 | 12,35 | 12,55 | 12,29 | 12,47 | 0,97% | - |
| 08.08.2024 | 12,13 | 12,42 | 12,05 | 12,35 | 1,73% | - |
| 07.08.2024 | 12,22 | 12,61 | 12,09 | 12,14 | -1,37% | - |
| 06.08.2024 | 12,13 | 12,42 | 12,08 | 12,31 | 1,48% | - |
| 05.08.2024 | 12,61 | 13,87 | 11,82 | 12,13 | -3,78% | - |
| 02.08.2024 | 13,28 | 13,32 | 12,40 | 12,61 | -5,10% | - |
| 01.08.2024 | 13,85 | 13,93 | 13,28 | 13,29 | -4,38% | - |
| 31.07.2024 | 14,01 | 14,11 | 13,81 | 13,89 | -0,86% | - |
| 30.07.2024 | 13,92 | 14,07 | 13,86 | 14,01 | 1,04% | - |
| 29.07.2024 | 13,95 | 14,04 | 13,84 | 13,87 | -0,56% | - |
| 26.07.2024 | 13,94 | 13,99 | 13,64 | 13,95 | 0,34% | 123,00 |
| 25.07.2024 | 13,76 | 14,11 | 13,72 | 13,90 | 1,02% | - |
| 24.07.2024 | 13,89 | 13,99 | 13,73 | 13,76 | -0,86% | - |
| 23.07.2024 | 13,79 | 14,01 | 13,76 | 13,88 | 0,64% | - |
| 22.07.2024 | 13,65 | 13,85 | 13,47 | 13,79 | 0,97% | 200,00 |
| 19.07.2024 | 13,13 | 13,77 | 13,03 | 13,66 | 4,46% | - |
| 18.07.2024 | 13,23 | 13,42 | 13,08 | 13,08 | -1,10% | - |
| 17.07.2024 | 13,04 | 13,26 | 12,85 | 13,22 | 1,37% | - |
| 16.07.2024 | 12,65 | 13,12 | 12,58 | 13,04 | 3,08% | - |
| 15.07.2024 | 12,39 | 12,69 | 12,39 | 12,65 | 2,11% | - |
| 12.07.2024 | 12,38 | 12,49 | 12,26 | 12,39 | 0,09% | - |
| 11.07.2024 | 12,04 | 12,48 | 12,01 | 12,38 | 2,62% | - |
| 10.07.2024 | 11,99 | 12,15 | 11,92 | 12,07 | 0,37% | - |
| 09.07.2024 | 11,99 | 12,15 | 11,87 | 12,02 | 0,27% | - |
| 08.07.2024 | 11,83 | 12,04 | 11,83 | 11,99 | 1,20% | - |
| 05.07.2024 | 12,07 | 12,07 | 11,82 | 11,85 | -1,86% | - |
| 04.07.2024 | 12,21 | 12,21 | 12,07 | 12,07 | -0,65% | - |
| 03.07.2024 | 12,29 | 12,31 | 12,06 | 12,15 | -0,77% | - |
| 02.07.2024 | 12,26 | 12,30 | 12,12 | 12,24 | -0,14% | - |
| 01.07.2024 | 12,31 | 12,42 | 12,23 | 12,26 | -0,11% | - |
| 28.06.2024 | 11,94 | 12,37 | 11,93 | 12,27 | 2,71% | - |
| 27.06.2024 | 11,90 | 12,02 | 11,78 | 11,95 | 0,13% | - |
| 26.06.2024 | 11,76 | 11,95 | 11,76 | 11,93 | 0,29% | - |
| 25.06.2024 | 12,06 | 12,17 | 11,88 | 11,90 | -1,48% | - |
| 24.06.2024 | 11,77 | 12,17 | 11,72 | 12,08 | 2,30% | - |
| 21.06.2024 | 11,70 | 11,83 | 11,58 | 11,81 | 1,26% | - |
| 20.06.2024 | 11,58 | 11,72 | 11,54 | 11,66 | 0,70% | - |
| 19.06.2024 | 11,60 | 11,63 | 11,57 | 11,58 | -0,12% | - |
| 18.06.2024 | 11,60 | 11,69 | 11,47 | 11,59 | 0,20% | - |
| 17.06.2024 | 11,56 | 11,59 | 11,32 | 11,57 | 0,10% | - |
| 14.06.2024 | 11,44 | 11,58 | 10,88 | 11,56 | 1,08% | 180,00 |
| 13.06.2024 | 11,54 | 11,57 | 11,29 | 11,44 | -0,91% | - |
| 12.06.2024 | 11,51 | 11,77 | 11,44 | 11,54 | 0,03% | - |
| 11.06.2024 | 11,72 | 11,79 | 11,47 | 11,54 | -1,43% | - |
| 10.06.2024 | 12,41 | 12,47 | 11,63 | 11,70 | -5,58% | - |
| 07.06.2024 | 12,30 | 12,48 | 12,22 | 12,40 | 0,66% | - |
| 06.06.2024 | 12,38 | 12,44 | 12,27 | 12,32 | -0,56% | - |
| 05.06.2024 | 12,49 | 12,49 | 12,32 | 12,38 | 0,03% | - |
| 04.06.2024 | 12,55 | 12,61 | 12,35 | 12,38 | -1,26% | 160,00 |
| 03.06.2024 | 12,80 | 12,91 | 12,41 | 12,54 | -2,28% | 1.533,00 |
| 31.05.2024 | 12,60 | 12,87 | 12,55 | 12,83 | 1,58% | - |
| 30.05.2024 | 12,47 | 12,65 | 12,34 | 12,63 | 1,20% | - |
| 29.05.2024 | 12,67 | 12,67 | 12,26 | 12,48 | -1,18% | - |
| 28.05.2024 | 12,67 | 13,05 | 12,52 | 12,63 | -0,32% | - |
| 27.05.2024 | 12,62 | 12,71 | 12,62 | 12,67 | 0,16% | - |
| 24.05.2024 | 12,56 | 12,67 | 12,53 | 12,65 | 0,64% | - |
| 23.05.2024 | 12,88 | 12,97 | 12,53 | 12,57 | -2,26% | - |
| 22.05.2024 | 12,99 | 13,08 | 12,85 | 12,86 | -1,21% | - |
| 21.05.2024 | 12,91 | 13,09 | 12,83 | 13,02 | 0,91% | - |
| 20.05.2024 | 13,08 | 13,12 | 12,90 | 12,90 | -1,39% | - |
| 17.05.2024 | 12,97 | 13,12 | 12,97 | 13,08 | 0,65% | - |
| 16.05.2024 | 13,10 | 13,18 | 12,96 | 13,00 | -0,52% | - |
| 15.05.2024 | 13,02 | 13,16 | 13,00 | 13,07 | 0,54% | - |
| 14.05.2024 | 13,01 | 13,06 | 12,92 | 13,00 | 0,45% | - |
| 13.05.2024 | 13,07 | 13,10 | 12,94 | 12,94 | -0,82% | - |
| 10.05.2024 | 13,00 | 13,09 | 12,96 | 13,05 | 0,14% | - |
| 09.05.2024 | 13,03 | 13,08 | 12,98 | 13,03 | -0,06% | - |
| 08.05.2024 | 12,85 | 13,10 | 12,76 | 13,04 | 1,33% | - |
| 07.05.2024 | 12,93 | 13,00 | 12,86 | 12,86 | -0,51% | - |
| 06.05.2024 | 12,90 | 12,95 | 12,80 | 12,93 | 0,62% | - |