14,310€
1,05%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,23 | 14,48 | 14,06 | 14,35 | 1,35% | - |
| 24.07.2025 | 14,32 | 14,41 | 14,12 | 14,16 | -0,85% | 1,00 |
| 23.07.2025 | 14,20 | 14,43 | 14,19 | 14,28 | 0,79% | - |
| 22.07.2025 | 14,36 | 14,46 | 14,16 | 14,17 | -1,36% | - |
| 21.07.2025 | 14,35 | 14,64 | 14,30 | 14,37 | -0,17% | - |
| 18.07.2025 | 14,68 | 14,75 | 14,04 | 14,39 | -1,78% | - |
| 17.07.2025 | 14,27 | 14,68 | 14,26 | 14,65 | 2,46% | - |
| 16.07.2025 | 14,28 | 14,41 | 14,00 | 14,30 | 0,32% | - |
| 15.07.2025 | 14,61 | 14,72 | 14,25 | 14,25 | -2,53% | - |
| 14.07.2025 | 14,87 | 14,90 | 14,36 | 14,62 | -1,62% | 4,00 |
| 11.07.2025 | 15,03 | 15,03 | 14,75 | 14,87 | -0,60% | 2,00 |
| 10.07.2025 | 14,86 | 15,01 | 14,74 | 14,96 | 0,63% | - |
| 09.07.2025 | 14,97 | 15,11 | 14,82 | 14,86 | -0,30% | 1,00 |
| 08.07.2025 | 14,83 | 15,12 | 14,83 | 14,91 | -0,31% | - |
| 07.07.2025 | 14,92 | 15,10 | 14,78 | 14,95 | 0,95% | 1,00 |
| 04.07.2025 | 14,94 | 14,94 | 14,79 | 14,81 | -0,78% | - |
| 03.07.2025 | 14,69 | 15,36 | 14,69 | 14,93 | 1,32% | 1,00 |
| 02.07.2025 | 14,57 | 14,76 | 14,50 | 14,73 | 1,20% | 70,00 |
| 01.07.2025 | 14,20 | 14,67 | 14,14 | 14,56 | 2,35% | - |
| 30.06.2025 | 14,11 | 14,34 | 14,11 | 14,22 | 0,21% | - |
| 27.06.2025 | 14,23 | 14,30 | 14,14 | 14,19 | -0,24% | - |
| 26.06.2025 | 13,99 | 14,23 | 13,85 | 14,23 | 1,91% | - |
| 25.06.2025 | 14,04 | 14,07 | 13,88 | 13,96 | -0,32% | - |
| 24.06.2025 | 13,96 | 14,15 | 13,89 | 14,01 | 0,81% | - |
| 23.06.2025 | 13,75 | 13,92 | 13,60 | 13,89 | 1,10% | - |
| 20.06.2025 | 13,55 | 13,85 | 13,55 | 13,74 | 1,39% | - |
| 19.06.2025 | 13,71 | 13,71 | 13,55 | 13,55 | -1,02% | - |
| 18.06.2025 | 13,47 | 13,75 | 13,41 | 13,69 | 1,63% | - |
| 17.06.2025 | 13,40 | 13,51 | 13,28 | 13,48 | -0,83% | - |
| 16.06.2025 | 13,47 | 13,64 | 13,42 | 13,59 | 1,23% | - |
| 13.06.2025 | 13,80 | 13,85 | 13,40 | 13,42 | -2,54% | - |
| 12.06.2025 | 14,00 | 14,00 | 13,65 | 13,77 | -1,68% | - |
| 11.06.2025 | 14,31 | 14,47 | 13,96 | 14,01 | -1,82% | - |
| 10.06.2025 | 14,15 | 14,37 | 14,13 | 14,27 | 0,40% | - |
| 09.06.2025 | 14,19 | 14,39 | 14,16 | 14,21 | -0,19% | - |
| 06.06.2025 | 13,76 | 14,25 | 13,71 | 14,24 | 3,44% | - |
| 05.06.2025 | 13,77 | 13,89 | 13,58 | 13,76 | -0,19% | - |
| 04.06.2025 | 13,90 | 14,07 | 13,78 | 13,79 | -1,56% | - |
| 03.06.2025 | 13,60 | 14,01 | 13,54 | 14,01 | 3,00% | - |
| 02.06.2025 | 13,76 | 13,76 | 13,37 | 13,60 | -1,24% | - |
| 30.05.2025 | 13,84 | 13,92 | 13,67 | 13,77 | -0,33% | - |
| 29.05.2025 | 13,83 | 14,10 | 13,65 | 13,82 | 0,30% | - |
| 28.05.2025 | 13,92 | 13,95 | 13,77 | 13,78 | -0,87% | - |
| 27.05.2025 | 13,48 | 13,90 | 13,48 | 13,90 | 2,87% | - |
| 26.05.2025 | 13,48 | 13,58 | 13,43 | 13,51 | 0,21% | - |
| 23.05.2025 | 13,72 | 13,81 | 13,20 | 13,48 | -1,38% | - |
| 22.05.2025 | 13,66 | 13,80 | 13,41 | 13,67 | 1,02% | - |
| 21.05.2025 | 14,09 | 14,22 | 13,53 | 13,53 | -4,16% | - |
| 20.05.2025 | 14,38 | 14,41 | 14,09 | 14,12 | -1,41% | - |
| 19.05.2025 | 14,35 | 14,43 | 14,14 | 14,32 | -1,24% | - |
| 16.05.2025 | 14,35 | 14,55 | 14,25 | 14,50 | 0,76% | - |
| 15.05.2025 | 14,45 | 14,45 | 14,25 | 14,39 | -0,17% | - |
| 14.05.2025 | 14,38 | 14,60 | 14,25 | 14,41 | 0,19% | - |
| 13.05.2025 | 14,38 | 14,50 | 14,24 | 14,39 | 0,21% | - |
| 12.05.2025 | 13,70 | 14,53 | 13,69 | 14,36 | 6,12% | - |
| 09.05.2025 | 13,61 | 13,62 | 13,41 | 13,53 | -0,19% | - |
| 08.05.2025 | 13,24 | 13,66 | 13,24 | 13,55 | 2,46% | - |
| 07.05.2025 | 13,18 | 13,31 | 13,09 | 13,23 | 0,87% | - |
| 06.05.2025 | 13,22 | 13,34 | 13,02 | 13,12 | -1,23% | - |
| 05.05.2025 | 13,22 | 13,49 | 13,08 | 13,28 | -0,48% | - |
| 02.05.2025 | 12,79 | 13,38 | 12,79 | 13,34 | 4,03% | - |
| 30.04.2025 | 12,87 | 13,03 | 12,49 | 12,83 | -0,40% | - |
| 29.04.2025 | 12,74 | 12,90 | 12,62 | 12,88 | 0,77% | - |
| 28.04.2025 | 12,60 | 12,88 | 12,51 | 12,78 | 0,76% | - |
| 25.04.2025 | 12,78 | 12,88 | 12,61 | 12,68 | -0,74% | - |
| 24.04.2025 | 12,60 | 12,81 | 12,38 | 12,78 | 1,91% | - |
| 23.04.2025 | 12,56 | 12,93 | 12,34 | 12,54 | 2,81% | - |
| 22.04.2025 | 11,68 | 12,22 | 11,65 | 12,19 | 1,48% | - |
| 17.04.2025 | 11,75 | 12,27 | 11,52 | 12,02 | 3,02% | - |
| 16.04.2025 | 11,87 | 11,90 | 11,49 | 11,66 | -1,78% | - |
| 15.04.2025 | 11,63 | 12,07 | 11,54 | 11,87 | 2,64% | - |
| 14.04.2025 | 11,40 | 11,70 | 11,35 | 11,57 | 1,84% | - |
| 11.04.2025 | 11,42 | 11,58 | 11,00 | 11,36 | -1,13% | - |
| 10.04.2025 | 12,38 | 12,60 | 11,10 | 11,49 | -8,30% | - |
| 09.04.2025 | 11,22 | 12,74 | 10,90 | 12,53 | 10,14% | - |
| 08.04.2025 | 11,65 | 12,25 | 11,21 | 11,38 | -2,09% | - |
| 07.04.2025 | 11,20 | 11,98 | 10,87 | 11,62 | 1,15% | - |
| 04.04.2025 | 12,21 | 12,23 | 11,07 | 11,49 | -6,03% | - |
| 03.04.2025 | 13,92 | 13,92 | 12,21 | 12,22 | -12,84% | - |
| 02.04.2025 | 13,83 | 14,03 | 13,62 | 14,02 | 1,30% | - |
| 01.04.2025 | 13,82 | 13,99 | 13,57 | 13,84 | -0,23% | - |
| 31.03.2025 | 13,65 | 13,93 | 13,41 | 13,88 | 1,61% | - |
| 28.03.2025 | 14,05 | 14,10 | 13,60 | 13,66 | -2,54% | - |
| 27.03.2025 | 14,11 | 14,22 | 13,95 | 14,01 | -1,25% | - |
| 26.03.2025 | 14,25 | 14,42 | 14,10 | 14,19 | -0,38% | - |
| 25.03.2025 | 14,19 | 14,30 | 14,09 | 14,24 | 0,35% | - |
| 24.03.2025 | 13,84 | 14,26 | 13,84 | 14,19 | 2,23% | - |
| 21.03.2025 | 13,73 | 13,92 | 13,61 | 13,89 | 0,09% | - |
| 20.03.2025 | 13,78 | 13,95 | 13,65 | 13,87 | 1,04% | - |
| 19.03.2025 | 13,52 | 13,84 | 13,48 | 13,73 | 2,30% | - |
| 18.03.2025 | 13,50 | 13,59 | 13,33 | 13,42 | -1,79% | - |
| 17.03.2025 | 13,48 | 13,71 | 13,42 | 13,67 | 0,95% | - |
| 14.03.2025 | 13,25 | 13,57 | 13,14 | 13,54 | 2,80% | - |
| 13.03.2025 | 13,39 | 13,58 | 13,14 | 13,17 | -1,74% | - |
| 12.03.2025 | 13,32 | 13,51 | 13,17 | 13,40 | 0,71% | - |
| 11.03.2025 | 13,54 | 13,57 | 13,05 | 13,31 | -1,45% | - |
| 10.03.2025 | 13,92 | 13,95 | 13,31 | 13,50 | -3,34% | - |
| 07.03.2025 | 14,00 | 14,20 | 13,54 | 13,97 | -0,32% | - |
| 06.03.2025 | 14,22 | 14,24 | 13,82 | 14,01 | -1,64% | - |
| 05.03.2025 | 14,71 | 14,71 | 14,09 | 14,25 | -2,63% | - |