14,160€
-0,40%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 14,13 | 14,25 | 14,06 | 14,14 | -0,58% | - |
| 15.04.2026 | 14,12 | 14,25 | 13,98 | 14,22 | 0,54% | - |
| 14.04.2026 | 14,08 | 14,18 | 13,94 | 14,14 | 0,89% | - |
| 13.04.2026 | 13,96 | 14,06 | 13,80 | 14,02 | -0,28% | - |
| 10.04.2026 | 14,10 | 14,28 | 13,99 | 14,05 | -0,76% | - |
| 09.04.2026 | 14,02 | 14,20 | 13,89 | 14,16 | 1,52% | - |
| 08.04.2026 | 13,68 | 14,14 | 13,61 | 13,95 | 2,12% | - |
| 07.04.2026 | 13,68 | 13,83 | 13,60 | 13,66 | -0,22% | - |
| 02.04.2026 | 13,60 | 13,76 | 13,40 | 13,69 | -0,18% | - |
| 01.04.2026 | 13,51 | 13,81 | 13,39 | 13,72 | 1,46% | - |
| 31.03.2026 | 13,13 | 13,58 | 13,08 | 13,52 | 2,99% | - |
| 30.03.2026 | 13,10 | 13,34 | 13,09 | 13,13 | -0,56% | - |
| 27.03.2026 | 13,39 | 13,45 | 13,13 | 13,20 | -1,37% | - |
| 26.03.2026 | 13,39 | 13,54 | 13,24 | 13,38 | -0,15% | - |
| 25.03.2026 | 13,43 | 13,58 | 13,23 | 13,40 | 0,13% | - |
| 24.03.2026 | 13,26 | 13,48 | 13,04 | 13,39 | 1,11% | - |
| 23.03.2026 | 13,15 | 13,47 | 12,86 | 13,24 | 1,64% | - |
| 20.03.2026 | 13,13 | 13,20 | 12,94 | 13,03 | -0,54% | - |
| 19.03.2026 | 13,22 | 13,31 | 12,94 | 13,10 | -0,68% | - |
| 18.03.2026 | 13,24 | 13,38 | 13,14 | 13,19 | -1,15% | 1,00 |
| 17.03.2026 | 13,33 | 13,50 | 13,27 | 13,34 | 0,37% | - |
| 16.03.2026 | 13,37 | 13,52 | 13,29 | 13,29 | -0,92% | - |
| 13.03.2026 | 13,46 | 13,71 | 13,40 | 13,41 | 0,01% | - |
| 12.03.2026 | 13,51 | 13,55 | 13,23 | 13,41 | -1,06% | - |
| 11.03.2026 | 13,80 | 13,93 | 13,47 | 13,56 | -2,39% | - |
| 10.03.2026 | 13,94 | 14,02 | 13,64 | 13,89 | 0,70% | 1.250,00 |
| 09.03.2026 | 13,99 | 13,99 | 13,48 | 13,79 | -2,07% | 17,00 |
| 06.03.2026 | 14,41 | 14,45 | 13,72 | 14,08 | -1,39% | - |
| 05.03.2026 | 14,49 | 14,59 | 14,25 | 14,28 | -1,11% | - |
| 04.03.2026 | 14,38 | 14,55 | 14,32 | 14,44 | -0,68% | - |
| 03.03.2026 | 14,57 | 14,63 | 14,23 | 14,54 | -0,27% | - |
| 02.03.2026 | 14,01 | 14,61 | 13,92 | 14,58 | 3,05% | - |
| 27.02.2026 | 14,76 | 14,91 | 13,96 | 14,15 | -4,80% | - |
| 26.02.2026 | 14,70 | 15,01 | 14,52 | 14,86 | 1,52% | - |
| 25.02.2026 | 14,41 | 14,75 | 14,38 | 14,64 | 1,20% | - |
| 24.02.2026 | 14,57 | 14,70 | 14,32 | 14,47 | -0,29% | - |
| 23.02.2026 | 15,28 | 15,37 | 14,42 | 14,51 | -4,67% | - |
| 20.02.2026 | 15,21 | 15,29 | 14,95 | 15,22 | 0,73% | - |
| 19.02.2026 | 15,06 | 15,23 | 14,92 | 15,11 | 0,20% | - |
| 18.02.2026 | 14,74 | 15,17 | 14,69 | 15,08 | 3,28% | - |
| 17.02.2026 | 14,58 | 14,80 | 14,48 | 14,60 | 0,12% | - |
| 16.02.2026 | 14,55 | 14,63 | 14,55 | 14,58 | -0,16% | - |
| 13.02.2026 | 14,76 | 14,76 | 14,39 | 14,60 | -0,65% | - |
| 12.02.2026 | 15,12 | 15,33 | 14,48 | 14,70 | -3,11% | - |
| 11.02.2026 | 15,57 | 15,80 | 14,95 | 15,17 | -1,45% | - |
| 10.02.2026 | 15,79 | 15,98 | 15,34 | 15,39 | -3,66% | - |
| 09.02.2026 | 16,30 | 16,30 | 15,92 | 15,98 | -1,91% | 150,00 |
| 06.02.2026 | 16,14 | 16,52 | 16,03 | 16,29 | 1,38% | - |
| 05.02.2026 | 16,15 | 16,21 | 15,89 | 16,07 | 0,45% | - |
| 04.02.2026 | 15,61 | 16,21 | 15,48 | 16,00 | 4,21% | - |
| 03.02.2026 | 15,17 | 15,61 | 15,03 | 15,35 | 1,31% | - |
| 02.02.2026 | 14,63 | 15,19 | 14,45 | 15,15 | 3,01% | - |
| 30.01.2026 | 14,39 | 14,75 | 14,35 | 14,71 | 1,91% | - |
| 29.01.2026 | 14,29 | 14,58 | 14,20 | 14,43 | 1,75% | - |
| 28.01.2026 | 14,56 | 14,62 | 14,08 | 14,18 | -3,01% | - |
| 27.01.2026 | 14,59 | 14,69 | 14,47 | 14,62 | 0,05% | - |
| 26.01.2026 | 14,70 | 14,76 | 14,44 | 14,62 | -1,41% | - |
| 23.01.2026 | 15,06 | 15,20 | 14,73 | 14,83 | -2,07% | - |
| 22.01.2026 | 16,07 | 16,18 | 15,05 | 15,14 | -5,88% | 736,00 |
| 21.01.2026 | 15,37 | 16,18 | 15,25 | 16,09 | 5,34% | - |
| 20.01.2026 | 15,35 | 15,48 | 15,08 | 15,27 | -0,51% | - |
| 19.01.2026 | 15,52 | 15,52 | 15,34 | 15,35 | -1,20% | - |
| 16.01.2026 | 15,48 | 15,62 | 15,24 | 15,54 | 0,34% | - |
| 15.01.2026 | 15,14 | 15,62 | 15,09 | 15,48 | 2,50% | - |
| 14.01.2026 | 15,11 | 15,13 | 14,86 | 15,11 | -0,57% | - |
| 13.01.2026 | 15,33 | 15,43 | 15,16 | 15,19 | -0,35% | - |
| 12.01.2026 | 15,70 | 15,70 | 15,25 | 15,25 | -3,15% | - |
| 09.01.2026 | 15,80 | 16,07 | 15,70 | 15,74 | -0,84% | - |
| 08.01.2026 | 15,49 | 15,98 | 15,40 | 15,88 | 2,60% | - |
| 07.01.2026 | 15,58 | 15,69 | 15,39 | 15,47 | -1,26% | - |
| 06.01.2026 | 15,28 | 15,70 | 15,21 | 15,67 | 2,26% | - |
| 05.01.2026 | 14,98 | 15,44 | 14,82 | 15,32 | 2,41% | - |
| 02.01.2026 | 14,98 | 15,01 | 14,62 | 14,96 | 0,16% | - |
| 30.12.2025 | 14,98 | 14,98 | 14,92 | 14,94 | -0,33% | - |
| 29.12.2025 | 15,08 | 15,09 | 14,91 | 14,99 | -0,43% | - |
| 23.12.2025 | 15,19 | 15,26 | 15,03 | 15,05 | -1,22% | - |
| 22.12.2025 | 15,10 | 15,26 | 15,00 | 15,24 | 0,77% | - |
| 19.12.2025 | 15,00 | 15,12 | 14,93 | 15,12 | 0,81% | - |
| 18.12.2025 | 14,98 | 15,20 | 14,81 | 15,00 | -0,70% | - |
| 17.12.2025 | 15,00 | 15,24 | 14,95 | 15,11 | 0,88% | - |
| 16.12.2025 | 15,05 | 15,17 | 14,86 | 14,97 | -0,91% | - |
| 15.12.2025 | 15,14 | 15,35 | 15,01 | 15,11 | 0,03% | - |
| 12.12.2025 | 15,25 | 15,35 | 15,11 | 15,11 | -0,57% | - |
| 11.12.2025 | 15,02 | 15,27 | 14,84 | 15,19 | 2,11% | - |
| 10.12.2025 | 14,72 | 14,88 | 14,51 | 14,88 | 1,82% | - |
| 09.12.2025 | 14,53 | 14,82 | 14,51 | 14,61 | 0,31% | - |
| 08.12.2025 | 14,54 | 14,61 | 14,44 | 14,57 | -0,08% | - |
| 05.12.2025 | 14,63 | 14,67 | 14,49 | 14,58 | -0,55% | - |
| 04.12.2025 | 14,64 | 14,72 | 14,43 | 14,66 | 0,69% | - |
| 03.12.2025 | 14,18 | 14,61 | 14,11 | 14,56 | 1,90% | - |
| 02.12.2025 | 14,24 | 14,37 | 14,09 | 14,29 | 0,35% | - |
| 01.12.2025 | 14,02 | 14,26 | 13,87 | 14,24 | 1,73% | - |
| 28.11.2025 | 14,06 | 14,14 | 13,99 | 13,99 | -0,26% | - |
| 27.11.2025 | 14,03 | 14,06 | 14,02 | 14,03 | -0,36% | - |
| 26.11.2025 | 14,02 | 14,11 | 13,93 | 14,08 | 0,97% | - |
| 25.11.2025 | 13,95 | 14,01 | 13,74 | 13,95 | 0,48% | - |
| 24.11.2025 | 13,79 | 13,88 | 13,65 | 13,88 | 2,52% | - |
| 21.11.2025 | 13,29 | 13,57 | 13,27 | 13,54 | 1,81% | - |
| 20.11.2025 | 13,33 | 13,62 | 13,25 | 13,30 | -0,23% | - |
| 19.11.2025 | 13,24 | 13,41 | 13,23 | 13,33 | 0,02% | - |