16,310$
-2,22%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,24 | 16,35 | 15,86 | 16,31 | -2,22% | 27.421.396,00 |
| 05.03.2026 | 16,71 | 16,84 | 16,49 | 16,68 | -0,89% | 19.328.623,00 |
| 04.03.2026 | 16,88 | 16,90 | 16,64 | 16,83 | 0,48% | 27.351.127,00 |
| 03.03.2026 | 16,65 | 16,98 | 16,50 | 16,75 | -1,30% | 24.700.091,00 |
| 02.03.2026 | 16,59 | 17,10 | 16,42 | 16,97 | 1,01% | 18.662.143,00 |
| 27.02.2026 | 17,27 | 17,35 | 16,50 | 16,80 | -4,22% | 38.863.278,00 |
| 26.02.2026 | 17,37 | 17,73 | 17,32 | 17,54 | 1,50% | 19.229.335,00 |
| 25.02.2026 | 17,20 | 17,42 | 17,05 | 17,28 | 1,53% | 22.704.473,00 |
| 24.02.2026 | 17,10 | 17,21 | 16,84 | 17,02 | -5,50% | 26.607.152,00 |
| 20.02.2026 | 17,85 | 18,03 | 17,59 | 18,01 | 0,90% | 25.076.193,00 |
| 19.02.2026 | 17,71 | 17,86 | 17,56 | 17,85 | -0,22% | 23.200.889,00 |
| 18.02.2026 | 17,51 | 17,93 | 17,48 | 17,89 | 2,40% | 25.888.647,00 |
| 17.02.2026 | 17,31 | 17,51 | 17,15 | 17,47 | 1,22% | 30.329.806,00 |
| 13.02.2026 | 17,21 | 17,39 | 17,07 | 17,26 | -0,40% | 21.208.064,00 |
| 12.02.2026 | 18,09 | 18,22 | 17,18 | 17,33 | -3,35% | 37.632.411,00 |
| 11.02.2026 | 18,60 | 18,74 | 17,77 | 17,93 | -3,45% | 35.588.282,00 |
| 10.02.2026 | 18,52 | 19,01 | 18,25 | 18,57 | -2,26% | 45.194.008,00 |
| 09.02.2026 | 19,15 | 19,26 | 19,00 | 19,00 | -1,40% | 17.102.251,00 |
| 06.02.2026 | 19,24 | 19,46 | 19,18 | 19,27 | 1,31% | 30.160.004,00 |
| 05.02.2026 | 18,92 | 19,13 | 18,72 | 19,02 | 0,00% | 38.339.400,00 |
| 04.02.2026 | 18,58 | 19,19 | 18,55 | 19,02 | 3,43% | 69.150.180,00 |
| 03.02.2026 | 17,88 | 18,49 | 17,84 | 18,39 | 2,85% | 53.137.569,00 |
| 02.02.2026 | 17,36 | 17,94 | 17,27 | 17,88 | 2,29% | 47.338.990,00 |
| 30.01.2026 | 17,31 | 17,64 | 17,12 | 17,48 | 1,10% | 206.195.652,00 |
| 29.01.2026 | 17,20 | 17,33 | 16,95 | 17,29 | 1,35% | 35.403.282,00 |
| 28.01.2026 | 17,46 | 17,47 | 16,82 | 17,06 | -2,12% | 41.758.046,00 |
| 27.01.2026 | 17,41 | 17,55 | 17,27 | 17,43 | 0,52% | 22.998.245,00 |
| 26.01.2026 | 17,34 | 17,53 | 17,16 | 17,34 | -1,70% | 34.537.412,00 |
| 22.01.2026 | 18,30 | 18,43 | 17,62 | 17,64 | -6,02% | 86.505.500,00 |
| 21.01.2026 | 18,06 | 18,91 | 18,06 | 18,77 | 4,34% | 41.935.691,00 |
| 20.01.2026 | 17,74 | 18,15 | 17,72 | 17,99 | -0,17% | 34.244.135,00 |
| 16.01.2026 | 17,92 | 18,11 | 17,82 | 18,02 | 0,39% | 23.386.764,00 |
| 15.01.2026 | 17,72 | 18,12 | 17,69 | 17,95 | 1,53% | 28.762.983,00 |
| 14.01.2026 | 17,43 | 17,71 | 17,31 | 17,68 | 1,03% | 26.093.760,00 |
| 13.01.2026 | 17,94 | 18,00 | 17,48 | 17,50 | -2,23% | 28.738.230,00 |
| 12.01.2026 | 18,14 | 18,15 | 17,74 | 17,90 | -1,86% | 28.620.583,00 |
| 09.01.2026 | 18,45 | 18,57 | 18,21 | 18,24 | -1,25% | 29.642.518,00 |
| 08.01.2026 | 18,05 | 18,62 | 18,01 | 18,47 | 1,82% | 29.475.570,00 |
| 07.01.2026 | 18,30 | 18,33 | 17,99 | 18,14 | -0,87% | 26.976.040,00 |
| 06.01.2026 | 17,88 | 18,35 | 17,85 | 18,30 | 2,35% | 27.063.835,00 |
| 05.01.2026 | 17,41 | 18,10 | 17,41 | 17,88 | 2,29% | 18.960.324,00 |
| 02.01.2026 | 17,38 | 17,60 | 17,14 | 17,48 | 0,75% | 17.729.524,00 |
| 31.12.2025 | 17,51 | 17,55 | 17,32 | 17,35 | -0,69% | 9.261.101,00 |
| 30.12.2025 | 17,57 | 17,60 | 17,45 | 17,47 | -0,63% | 9.541.479,00 |
| 29.12.2025 | 17,74 | 17,77 | 17,55 | 17,58 | -0,90% | 9.734.575,00 |
| 26.12.2025 | 17,74 | 17,79 | 17,67 | 17,74 | 0,00% | 7.710.342,00 |
| 24.12.2025 | 17,75 | 17,82 | 17,68 | 17,74 | 0,06% | 6.904.619,00 |
| 23.12.2025 | 17,92 | 17,94 | 17,71 | 17,73 | -1,06% | 16.410.096,00 |
| 22.12.2025 | 17,69 | 17,95 | 17,66 | 17,92 | 1,30% | 14.757.960,00 |
| 19.12.2025 | 17,55 | 17,74 | 17,53 | 17,69 | 0,57% | 29.860.842,00 |
| 18.12.2025 | 17,69 | 17,84 | 17,51 | 17,59 | -0,87% | 22.263.202,00 |
| 17.12.2025 | 17,68 | 17,91 | 17,66 | 17,75 | 0,65% | 23.957.117,00 |
| 16.12.2025 | 17,78 | 17,78 | 17,47 | 17,63 | -0,48% | 24.109.773,00 |
| 15.12.2025 | 17,97 | 18,04 | 17,65 | 17,72 | -0,59% | 24.702.617,00 |
| 12.12.2025 | 18,00 | 18,00 | 17,69 | 17,82 | -0,50% | 21.628.631,00 |
| 11.12.2025 | 17,50 | 18,01 | 17,50 | 17,91 | 1,99% | 24.356.662,00 |
| 10.12.2025 | 17,07 | 17,58 | 16,90 | 17,56 | 3,35% | 37.634.133,00 |
| 09.12.2025 | 16,94 | 17,22 | 16,92 | 16,99 | 0,27% | 29.755.969,00 |
| 08.12.2025 | 16,95 | 17,01 | 16,81 | 16,95 | 0,27% | 22.417.905,00 |
| 05.12.2025 | 16,99 | 17,05 | 16,86 | 16,90 | -1,17% | 25.140.818,00 |
| 04.12.2025 | 17,04 | 17,17 | 16,98 | 17,10 | 0,35% | 22.711.383,00 |
| 03.12.2025 | 16,57 | 17,06 | 16,55 | 17,04 | 2,90% | 27.785.971,00 |
| 02.12.2025 | 16,61 | 16,67 | 16,43 | 16,56 | 0,12% | 27.442.703,00 |
| 01.12.2025 | 16,19 | 16,58 | 16,16 | 16,54 | 1,47% | 27.807.179,00 |
| 28.11.2025 | 16,32 | 16,35 | 16,19 | 16,30 | 0,18% | 14.181.415,00 |
| 26.11.2025 | 16,13 | 16,37 | 16,13 | 16,27 | 0,56% | 33.297.884,00 |
| 25.11.2025 | 16,01 | 16,21 | 15,97 | 16,18 | 1,70% | 43.365.132,00 |
| 24.11.2025 | 15,89 | 16,03 | 15,78 | 15,91 | 3,85% | 24.801.213,00 |
| 20.11.2025 | 15,44 | 15,69 | 15,27 | 15,32 | -0,33% | 29.633.706,00 |
| 19.11.2025 | 15,35 | 15,48 | 15,24 | 15,37 | 0,13% | 29.850.400,00 |
| 18.11.2025 | 15,21 | 15,49 | 15,14 | 15,35 | 0,33% | 26.497.353,00 |
| 17.11.2025 | 15,69 | 15,73 | 15,22 | 15,30 | -2,55% | 29.322.097,00 |
| 13.11.2025 | 15,85 | 15,99 | 15,67 | 15,70 | -1,47% | 25.657.065,00 |
| 12.11.2025 | 15,87 | 16,13 | 15,84 | 15,94 | 0,73% | 21.954.399,00 |
| 11.11.2025 | 15,84 | 15,95 | 15,72 | 15,82 | 0,06% | 23.695.617,00 |
| 10.11.2025 | 15,74 | 15,89 | 15,65 | 15,81 | 0,76% | 18.237.601,00 |
| 07.11.2025 | 15,39 | 15,69 | 15,31 | 15,69 | 1,75% | 27.150.365,00 |
| 06.11.2025 | 15,28 | 15,50 | 15,22 | 15,42 | 0,85% | 23.149.783,00 |
| 05.11.2025 | 15,31 | 15,45 | 15,18 | 15,29 | 0,13% | 26.592.949,00 |
| 04.11.2025 | 15,29 | 15,37 | 15,09 | 15,27 | -0,65% | 22.667.286,00 |
| 03.11.2025 | 15,38 | 15,40 | 15,17 | 15,37 | -0,45% | 21.823.851,00 |
| 31.10.2025 | 15,25 | 15,47 | 15,14 | 15,44 | 0,78% | 22.987.616,00 |
| 30.10.2025 | 15,14 | 15,50 | 15,11 | 15,32 | 1,06% | 33.063.643,00 |
| 29.10.2025 | 15,47 | 15,53 | 15,05 | 15,16 | -2,45% | 49.431.353,00 |
| 28.10.2025 | 15,60 | 15,73 | 15,37 | 15,54 | -0,64% | 61.631.086,00 |
| 27.10.2025 | 15,52 | 15,81 | 15,40 | 15,64 | -2,68% | 123.299.522,00 |
| 24.10.2025 | 16,07 | 16,17 | 15,97 | 16,07 | 1,32% | 15.350.238,00 |
| 23.10.2025 | 15,92 | 15,98 | 15,78 | 15,86 | -0,06% | 18.314.026,00 |
| 22.10.2025 | 15,90 | 16,01 | 15,80 | 15,87 | -0,44% | 24.896.932,00 |
| 21.10.2025 | 15,90 | 16,05 | 15,78 | 15,94 | 0,63% | 29.020.035,00 |
| 20.10.2025 | 15,80 | 15,87 | 15,60 | 15,84 | 2,19% | 27.982.013,00 |
| 17.10.2025 | 15,63 | 15,73 | 15,24 | 15,50 | 0,85% | 76.718.229,00 |
| 16.10.2025 | 16,16 | 16,17 | 15,29 | 15,37 | -5,18% | 50.225.519,00 |
| 15.10.2025 | 16,45 | 16,45 | 16,12 | 16,21 | -0,80% | 28.985.896,00 |
| 14.10.2025 | 15,85 | 16,46 | 15,77 | 16,34 | 2,77% | 26.372.507,00 |
| 13.10.2025 | 15,86 | 15,97 | 15,64 | 15,90 | 1,92% | 25.603.971,00 |
| 10.10.2025 | 16,37 | 16,39 | 15,58 | 15,60 | -4,53% | 32.604.450,00 |
| 09.10.2025 | 16,43 | 16,51 | 16,30 | 16,34 | 0,00% | 34.143.819,00 |
| 08.10.2025 | 16,79 | 16,82 | 16,32 | 16,34 | -2,51% | 35.535.039,00 |
| 07.10.2025 | 16,82 | 17,04 | 16,74 | 16,76 | 0,30% | 34.653.956,00 |