15,710€
2,35%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,35 | 15,78 | 15,17 | 15,71 | 2,36% | - |
| 19.12.2024 | 15,37 | 15,73 | 15,19 | 15,35 | -0,20% | - |
| 18.12.2024 | 16,11 | 16,13 | 15,26 | 15,38 | -4,71% | - |
| 17.12.2024 | 16,38 | 16,48 | 16,06 | 16,14 | -1,48% | - |
| 16.12.2024 | 16,35 | 16,46 | 16,24 | 16,38 | 0,17% | - |
| 13.12.2024 | 16,40 | 16,55 | 16,20 | 16,36 | -0,38% | - |
| 12.12.2024 | 16,57 | 16,66 | 16,39 | 16,42 | -1,02% | - |
| 11.12.2024 | 16,39 | 16,70 | 16,39 | 16,59 | 1,21% | - |
| 10.12.2024 | 16,46 | 16,63 | 16,27 | 16,39 | -0,41% | - |
| 09.12.2024 | 16,65 | 16,71 | 16,36 | 16,46 | -1,06% | - |
| 06.12.2024 | 16,88 | 16,92 | 16,61 | 16,64 | -1,47% | - |
| 05.12.2024 | 16,80 | 16,98 | 16,63 | 16,88 | 0,52% | - |
| 04.12.2024 | 16,76 | 16,99 | 16,54 | 16,80 | 0,21% | - |
| 03.12.2024 | 17,06 | 17,06 | 16,65 | 16,76 | -1,75% | - |
| 02.12.2024 | 17,11 | 17,34 | 16,92 | 17,06 | 0,12% | - |
| 29.11.2024 | 17,10 | 17,25 | 16,94 | 17,04 | -0,35% | - |
| 28.11.2024 | 17,16 | 17,17 | 17,06 | 17,10 | -0,34% | - |
| 27.11.2024 | 17,31 | 17,36 | 17,04 | 17,16 | -0,90% | - |
| 26.11.2024 | 17,25 | 17,42 | 17,19 | 17,31 | 0,37% | - |
| 25.11.2024 | 17,14 | 17,55 | 17,09 | 17,25 | 0,68% | - |
| 22.11.2024 | 16,82 | 17,29 | 16,81 | 17,13 | 1,85% | - |
| 21.11.2024 | 16,64 | 17,01 | 16,52 | 16,82 | 1,55% | - |
| 20.11.2024 | 16,50 | 16,73 | 16,49 | 16,57 | 0,39% | - |
| 19.11.2024 | 16,84 | 16,97 | 16,46 | 16,50 | -2,00% | - |
| 18.11.2024 | 16,79 | 16,93 | 16,70 | 16,84 | 0,32% | - |
| 15.11.2024 | 16,69 | 16,93 | 16,35 | 16,78 | 0,56% | - |
| 14.11.2024 | 16,62 | 16,75 | 16,47 | 16,69 | 0,44% | - |
| 13.11.2024 | 16,64 | 16,99 | 16,52 | 16,62 | -0,12% | - |
| 12.11.2024 | 16,68 | 16,77 | 16,48 | 16,64 | -0,26% | - |
| 11.11.2024 | 16,17 | 16,76 | 16,17 | 16,68 | 3,15% | - |
| 08.11.2024 | 16,14 | 16,34 | 16,01 | 16,17 | 0,21% | - |
| 07.11.2024 | 16,20 | 16,44 | 15,88 | 16,14 | -0,38% | - |
| 06.11.2024 | 14,61 | 16,38 | 14,61 | 16,20 | 13,92% | 1.700,00 |
| 05.11.2024 | 14,16 | 14,37 | 14,10 | 14,22 | 0,40% | - |
| 04.11.2024 | 14,32 | 14,32 | 14,00 | 14,16 | -1,11% | - |
| 01.11.2024 | 14,42 | 14,54 | 14,24 | 14,32 | -0,67% | - |
| 31.10.2024 | 14,53 | 14,58 | 14,33 | 14,42 | -0,74% | - |
| 30.10.2024 | 14,36 | 14,74 | 14,29 | 14,53 | 1,13% | - |
| 29.10.2024 | 14,55 | 14,63 | 14,35 | 14,36 | -1,29% | - |
| 28.10.2024 | 14,31 | 14,61 | 14,26 | 14,55 | 1,74% | - |
| 25.10.2024 | 14,40 | 14,52 | 14,20 | 14,30 | -0,67% | - |
| 24.10.2024 | 14,42 | 14,50 | 14,25 | 14,40 | -0,17% | - |
| 23.10.2024 | 14,37 | 14,49 | 14,29 | 14,42 | 0,34% | - |
| 22.10.2024 | 14,15 | 14,40 | 14,03 | 14,37 | 1,60% | - |
| 21.10.2024 | 14,13 | 14,37 | 14,06 | 14,15 | 0,08% | - |
| 18.10.2024 | 14,21 | 14,41 | 14,04 | 14,14 | -0,56% | - |
| 17.10.2024 | 14,62 | 14,73 | 13,99 | 14,22 | -2,71% | - |
| 16.10.2024 | 14,32 | 14,66 | 14,30 | 14,61 | 2,04% | - |
| 15.10.2024 | 14,24 | 14,72 | 14,17 | 14,32 | 0,54% | - |
| 14.10.2024 | 13,98 | 14,29 | 13,94 | 14,24 | 1,57% | - |
| 11.10.2024 | 13,68 | 14,09 | 13,62 | 14,02 | 2,47% | - |
| 10.10.2024 | 13,66 | 13,76 | 13,53 | 13,68 | 0,63% | - |
| 09.10.2024 | 13,41 | 13,69 | 13,41 | 13,60 | 1,25% | - |
| 08.10.2024 | 13,29 | 13,52 | 13,28 | 13,43 | 1,08% | - |
| 07.10.2024 | 13,34 | 13,41 | 13,23 | 13,29 | -0,26% | - |
| 04.10.2024 | 12,85 | 13,41 | 12,85 | 13,32 | 3,74% | - |
| 03.10.2024 | 12,87 | 12,89 | 12,69 | 12,84 | -0,23% | - |
| 02.10.2024 | 12,94 | 13,10 | 12,82 | 12,87 | -0,54% | - |
| 01.10.2024 | 13,20 | 13,29 | 12,78 | 12,94 | -2,19% | - |
| 30.09.2024 | 13,11 | 13,26 | 13,01 | 13,23 | 0,68% | - |
| 27.09.2024 | 13,02 | 13,24 | 12,99 | 13,14 | 0,92% | - |
| 26.09.2024 | 12,94 | 13,08 | 12,89 | 13,02 | 0,62% | - |
| 25.09.2024 | 12,98 | 13,06 | 12,83 | 12,94 | -0,23% | - |
| 24.09.2024 | 13,14 | 13,19 | 12,93 | 12,97 | -1,37% | - |
| 23.09.2024 | 13,30 | 13,42 | 13,13 | 13,15 | -1,20% | - |
| 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% | - |