13,805€
-0,05%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,84 | 14,05 | 13,83 | 14,02 | 1,36% | - |
| 04.05.2026 | 14,17 | 14,27 | 13,78 | 13,83 | -3,14% | 28,00 |
| 30.04.2026 | 13,97 | 14,30 | 13,83 | 14,28 | 2,37% | 592,00 |
| 29.04.2026 | 14,16 | 14,22 | 13,88 | 13,95 | -1,37% | - |
| 28.04.2026 | 14,13 | 14,34 | 14,07 | 14,14 | 0,21% | - |
| 27.04.2026 | 13,98 | 14,15 | 13,92 | 14,11 | 0,86% | 15,00 |
| 24.04.2026 | 14,37 | 14,42 | 13,94 | 13,99 | -2,85% | - |
| 23.04.2026 | 14,37 | 14,56 | 13,90 | 14,40 | 0,22% | 260,00 |
| 22.04.2026 | 14,46 | 14,60 | 14,34 | 14,37 | -0,65% | 100,00 |
| 21.04.2026 | 14,52 | 14,74 | 14,44 | 14,46 | -0,21% | - |
| 20.04.2026 | 14,33 | 14,53 | 14,20 | 14,49 | 1,23% | 45,00 |
| 17.04.2026 | 14,07 | 14,46 | 14,05 | 14,32 | 1,81% | 34.288,00 |
| 16.04.2026 | 14,15 | 14,25 | 14,06 | 14,06 | -0,57% | 220,00 |
| 15.04.2026 | 14,05 | 14,25 | 13,98 | 14,14 | 0,61% | 400,00 |
| 14.04.2026 | 14,13 | 14,18 | 13,93 | 14,06 | -0,57% | - |
| 13.04.2026 | 14,01 | 14,16 | 13,80 | 14,14 | 1,07% | - |
| 10.04.2026 | 14,20 | 14,23 | 13,94 | 13,99 | -1,40% | - |
| 09.04.2026 | 14,04 | 14,23 | 13,90 | 14,19 | 1,10% | 148,00 |
| 08.04.2026 | 13,76 | 14,14 | 13,64 | 14,03 | 2,47% | 1.040,00 |
| 07.04.2026 | 13,82 | 13,83 | 13,60 | 13,69 | 0,06% | 45,00 |
| 02.04.2026 | 13,70 | 13,76 | 13,40 | 13,69 | 0,01% | - |
| 01.04.2026 | 13,53 | 13,80 | 13,48 | 13,68 | 1,05% | - |
| 31.03.2026 | 13,19 | 13,58 | 13,06 | 13,54 | 3,28% | - |
| 30.03.2026 | 13,10 | 13,28 | 13,05 | 13,11 | 0,15% | 1.707,00 |
| 27.03.2026 | 13,39 | 13,41 | 13,04 | 13,09 | -2,20% | 15,00 |
| 26.03.2026 | 13,44 | 13,47 | 13,31 | 13,39 | -0,48% | - |
| 25.03.2026 | 13,44 | 13,57 | 13,23 | 13,45 | 0,69% | 1.850,00 |
| 24.03.2026 | 13,18 | 13,49 | 13,06 | 13,36 | 1,41% | - |
| 23.03.2026 | 13,10 | 13,46 | 12,93 | 13,17 | 0,53% | 4.549,00 |
| 20.03.2026 | 13,13 | 13,19 | 12,97 | 13,10 | 0,02% | - |
| 19.03.2026 | 13,18 | 13,22 | 12,94 | 13,10 | -0,58% | - |
| 18.03.2026 | 13,20 | 13,38 | 13,14 | 13,18 | -1,29% | 30,00 |
| 17.03.2026 | 13,29 | 13,50 | 13,24 | 13,35 | 0,38% | 323,00 |
| 16.03.2026 | 13,36 | 13,52 | 13,26 | 13,30 | -0,24% | 1.376,00 |
| 13.03.2026 | 13,47 | 13,71 | 13,32 | 13,33 | -0,77% | - |
| 12.03.2026 | 13,42 | 13,55 | 13,27 | 13,43 | -0,64% | - |
| 11.03.2026 | 13,75 | 13,85 | 13,47 | 13,52 | -1,87% | - |
| 10.03.2026 | 13,85 | 14,02 | 13,64 | 13,78 | -0,72% | - |
| 09.03.2026 | 13,83 | 13,99 | 13,48 | 13,88 | -1,03% | - |
| 06.03.2026 | 14,35 | 14,41 | 13,72 | 14,02 | -2,27% | 939,00 |
| 05.03.2026 | 14,48 | 14,52 | 14,25 | 14,35 | -0,86% | - |
| 04.03.2026 | 14,42 | 14,52 | 14,32 | 14,47 | 0,32% | - |
| 03.03.2026 | 14,54 | 14,61 | 14,27 | 14,43 | -0,62% | 78,00 |
| 02.03.2026 | 14,16 | 14,61 | 14,03 | 14,52 | 2,10% | 30,00 |
| 27.02.2026 | 14,87 | 14,88 | 13,97 | 14,22 | -4,32% | 5.001,00 |
| 26.02.2026 | 14,64 | 15,02 | 14,63 | 14,86 | 1,48% | - |
| 25.02.2026 | 14,43 | 14,77 | 14,43 | 14,64 | 1,22% | - |
| 24.02.2026 | 14,53 | 14,65 | 14,31 | 14,47 | -0,45% | 26,00 |
| 23.02.2026 | 15,24 | 15,37 | 14,42 | 14,53 | -5,03% | 1.438,00 |
| 20.02.2026 | 15,18 | 15,30 | 14,95 | 15,30 | 0,99% | 1.160,00 |
| 19.02.2026 | 15,18 | 15,19 | 14,91 | 15,15 | -0,20% | - |
| 18.02.2026 | 14,78 | 15,21 | 14,73 | 15,18 | 3,00% | 45,00 |
| 17.02.2026 | 14,58 | 14,80 | 14,49 | 14,74 | 1,21% | 1.225,00 |
| 16.02.2026 | 14,55 | 14,57 | 14,55 | 14,57 | 0,14% | 1.044,00 |
| 13.02.2026 | 14,66 | 14,74 | 14,39 | 14,55 | -0,37% | - |
| 12.02.2026 | 15,12 | 15,32 | 14,48 | 14,60 | -3,40% | 40,00 |
| 11.02.2026 | 15,58 | 15,80 | 14,95 | 15,11 | -3,14% | 1.788,00 |
| 10.02.2026 | 15,75 | 15,96 | 15,34 | 15,60 | -1,27% | 44,00 |
| 09.02.2026 | 16,25 | 16,26 | 15,11 | 15,80 | -3,08% | 15,00 |
| 06.02.2026 | 16,15 | 16,46 | 16,11 | 16,31 | 0,93% | 13,00 |
| 05.02.2026 | 16,14 | 16,21 | 15,88 | 16,16 | 0,06% | 16,00 |
| 04.02.2026 | 15,56 | 16,25 | 15,54 | 16,15 | 3,74% | 674,00 |
| 03.02.2026 | 15,12 | 15,64 | 15,04 | 15,56 | 2,71% | 555,00 |
| 02.02.2026 | 14,65 | 15,19 | 14,61 | 15,15 | 4,35% | - |
| 30.01.2026 | 14,48 | 14,83 | 14,38 | 14,52 | 0,48% | - |
| 29.01.2026 | 14,25 | 14,47 | 14,22 | 14,45 | 1,12% | 385,00 |
| 28.01.2026 | 14,57 | 14,63 | 14,08 | 14,29 | -1,37% | 81,00 |
| 27.01.2026 | 14,62 | 14,65 | 14,46 | 14,49 | -0,74% | 15,00 |
| 26.01.2026 | 14,64 | 14,76 | 14,44 | 14,60 | -0,53% | - |
| 23.01.2026 | 15,04 | 15,18 | 14,67 | 14,68 | -2,36% | - |
| 22.01.2026 | 16,11 | 16,19 | 14,94 | 15,03 | -6,43% | 13.134,00 |
| 21.01.2026 | 15,35 | 16,18 | 15,25 | 16,06 | 4,69% | 25,00 |
| 20.01.2026 | 15,25 | 15,47 | 15,10 | 15,34 | -0,82% | 1.591,00 |
| 19.01.2026 | 15,49 | 15,50 | 15,46 | 15,47 | -0,42% | 376,00 |
| 16.01.2026 | 15,54 | 15,62 | 15,34 | 15,53 | 0,36% | - |
| 15.01.2026 | 15,18 | 15,62 | 15,16 | 15,48 | 2,10% | 1.040,00 |
| 14.01.2026 | 15,07 | 15,21 | 14,86 | 15,16 | 0,74% | 544,00 |
| 13.01.2026 | 15,37 | 15,42 | 15,01 | 15,05 | -1,98% | 640,00 |
| 12.01.2026 | 15,61 | 15,63 | 15,20 | 15,35 | -2,19% | - |
| 09.01.2026 | 15,86 | 15,95 | 15,65 | 15,70 | -0,93% | - |
| 08.01.2026 | 15,53 | 15,98 | 15,48 | 15,84 | 1,98% | - |
| 07.01.2026 | 15,67 | 15,69 | 15,39 | 15,54 | -0,82% | - |
| 06.01.2026 | 15,24 | 15,70 | 15,21 | 15,66 | 2,50% | 53,00 |
| 05.01.2026 | 14,96 | 15,45 | 14,94 | 15,28 | 2,45% | 1.404,00 |
| 02.01.2026 | 14,78 | 15,01 | 14,61 | 14,92 | -0,12% | 570,00 |
| 30.12.2025 | 14,96 | 15,02 | 14,93 | 14,93 | 0,07% | - |
| 29.12.2025 | 15,08 | 15,09 | 14,91 | 14,92 | -0,68% | 15,00 |
| 23.12.2025 | 15,22 | 15,24 | 15,03 | 15,03 | -1,42% | - |
| 22.12.2025 | 15,06 | 15,26 | 15,02 | 15,24 | 0,94% | - |
| 19.12.2025 | 15,00 | 15,15 | 14,88 | 15,10 | 0,63% | - |
| 18.12.2025 | 14,97 | 15,20 | 14,89 | 15,01 | -0,77% | 30,00 |
| 17.12.2025 | 15,05 | 15,24 | 15,00 | 15,12 | 0,92% | 16,00 |
| 16.12.2025 | 15,07 | 15,16 | 14,86 | 14,98 | -0,62% | 225,00 |
| 15.12.2025 | 15,19 | 15,35 | 15,02 | 15,08 | -0,58% | 451,00 |
| 12.12.2025 | 15,27 | 15,34 | 15,07 | 15,17 | -0,66% | 290,00 |
| 11.12.2025 | 14,92 | 15,34 | 14,87 | 15,27 | 1,66% | 310,00 |
| 10.12.2025 | 14,60 | 15,04 | 14,52 | 15,02 | 2,64% | - |
| 09.12.2025 | 14,56 | 14,82 | 14,53 | 14,63 | 0,45% | - |
| 08.12.2025 | 14,50 | 14,60 | 14,44 | 14,56 | 0,43% | 14,00 |
| 05.12.2025 | 14,68 | 14,68 | 14,48 | 14,50 | -1,28% | 8.050,00 |