17,040$
-1,33%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,27 | 17,30 | 17,03 | 17,04 | -1,33% | 30.331.485,00 |
| 30.09.2025 | 17,36 | 17,52 | 16,96 | 17,27 | -0,46% | 33.437.410,00 |
| 29.09.2025 | 17,50 | 17,52 | 17,17 | 17,35 | -0,40% | 33.688.718,00 |
| 26.09.2025 | 17,44 | 17,57 | 17,30 | 17,42 | 0,58% | 25.745.572,00 |
| 25.09.2025 | 17,28 | 17,43 | 17,16 | 17,32 | -0,29% | 25.230.485,00 |
| 24.09.2025 | 17,37 | 17,50 | 17,23 | 17,37 | 0,12% | 25.974.337,00 |
| 23.09.2025 | 17,36 | 17,65 | 17,30 | 17,35 | 0,12% | 25.315.944,00 |
| 22.09.2025 | 17,64 | 17,71 | 17,30 | 17,33 | -2,20% | 21.661.343,00 |
| 19.09.2025 | 17,90 | 17,93 | 17,71 | 17,72 | -0,84% | 35.999.718,00 |
| 18.09.2025 | 17,62 | 17,90 | 17,47 | 17,87 | 1,88% | 32.454.226,00 |
| 17.09.2025 | 17,31 | 17,80 | 17,27 | 17,54 | 0,63% | 27.996.454,00 |
| 16.09.2025 | 17,62 | 17,62 | 17,20 | 17,43 | -1,13% | 26.055.804,00 |
| 15.09.2025 | 17,79 | 17,86 | 17,60 | 17,63 | -0,79% | 27.315.864,00 |
| 12.09.2025 | 17,69 | 17,85 | 17,64 | 17,77 | 0,17% | 21.706.444,00 |
| 11.09.2025 | 17,70 | 17,77 | 17,54 | 17,74 | 0,45% | 27.580.723,00 |
| 10.09.2025 | 17,66 | 17,77 | 17,55 | 17,66 | 0,11% | 27.255.895,00 |
| 09.09.2025 | 17,69 | 17,87 | 17,54 | 17,64 | -0,51% | 24.554.450,00 |
| 08.09.2025 | 17,68 | 17,75 | 17,39 | 17,73 | 0,57% | 33.227.711,00 |
| 05.09.2025 | 17,91 | 18,03 | 17,43 | 17,63 | -1,40% | 34.891.279,00 |
| 04.09.2025 | 17,76 | 17,91 | 17,63 | 17,88 | 1,53% | 35.783.815,00 |
| 03.09.2025 | 17,68 | 17,89 | 17,42 | 17,61 | -0,40% | 24.893.261,00 |
| 02.09.2025 | 17,62 | 17,73 | 17,45 | 17,68 | -0,73% | 29.956.021,00 |
| 29.08.2025 | 17,79 | 17,92 | 17,71 | 17,81 | 0,06% | 22.951.867,00 |
| 28.08.2025 | 17,89 | 17,90 | 17,69 | 17,80 | 0,00% | 20.287.908,00 |
| 27.08.2025 | 17,48 | 17,87 | 17,44 | 17,80 | 1,77% | 26.112.850,00 |
| 26.08.2025 | 17,21 | 17,51 | 17,21 | 17,49 | 1,16% | 24.125.418,00 |
| 25.08.2025 | 17,30 | 17,38 | 17,20 | 17,29 | -0,40% | 23.334.109,00 |
| 22.08.2025 | 16,76 | 17,42 | 16,73 | 17,36 | 4,20% | 30.878.207,00 |
| 21.08.2025 | 16,78 | 16,79 | 16,60 | 16,66 | -0,83% | 18.886.507,00 |
| 20.08.2025 | 16,64 | 16,85 | 16,51 | 16,80 | 1,08% | 28.443.505,00 |
| 19.08.2025 | 16,64 | 16,83 | 16,57 | 16,62 | -0,36% | 20.575.729,00 |
| 18.08.2025 | 16,52 | 16,69 | 16,45 | 16,68 | 0,66% | 20.705.056,00 |
| 15.08.2025 | 16,81 | 16,85 | 16,57 | 16,57 | -1,43% | 20.804.975,00 |
| 14.08.2025 | 16,60 | 16,82 | 16,47 | 16,81 | 0,54% | 21.375.131,00 |
| 13.08.2025 | 16,53 | 16,74 | 16,47 | 16,72 | 1,52% | 23.064.580,00 |
| 12.08.2025 | 16,18 | 16,49 | 16,10 | 16,47 | 2,87% | 31.515.108,00 |
| 11.08.2025 | 16,15 | 16,23 | 15,98 | 16,01 | -0,50% | 24.013.153,00 |
| 08.08.2025 | 16,05 | 16,14 | 15,87 | 16,09 | 1,39% | 18.502.805,00 |
| 07.08.2025 | 16,24 | 16,24 | 15,82 | 15,87 | -1,06% | 23.753.009,00 |
| 06.08.2025 | 16,22 | 16,24 | 16,02 | 16,04 | -0,99% | 28.089.336,00 |
| 05.08.2025 | 16,28 | 16,33 | 15,93 | 16,20 | -0,43% | 29.356.069,00 |
| 04.08.2025 | 16,12 | 16,32 | 16,06 | 16,27 | 1,47% | 32.797.007,00 |
| 01.08.2025 | 16,14 | 16,16 | 15,72 | 16,04 | -2,46% | 41.334.872,00 |
| 31.07.2025 | 16,52 | 16,62 | 16,40 | 16,44 | -0,84% | 44.522.269,00 |
| 30.07.2025 | 16,77 | 17,02 | 16,49 | 16,58 | -1,07% | 36.677.650,00 |
| 29.07.2025 | 16,72 | 16,85 | 16,69 | 16,76 | 0,72% | 36.350.055,00 |
| 28.07.2025 | 16,84 | 16,87 | 16,58 | 16,64 | -1,19% | 29.386.261,00 |
| 25.07.2025 | 16,66 | 16,90 | 16,48 | 16,84 | 1,20% | 46.955.623,00 |
| 24.07.2025 | 16,81 | 16,95 | 16,61 | 16,64 | -1,07% | 42.461.952,00 |
| 23.07.2025 | 16,74 | 16,87 | 16,63 | 16,82 | 0,99% | 38.908.658,00 |
| 22.07.2025 | 16,78 | 16,88 | 16,62 | 16,66 | -0,92% | 45.422.677,00 |
| 21.07.2025 | 16,74 | 17,14 | 16,74 | 16,81 | 0,60% | 38.435.692,00 |
| 18.07.2025 | 16,92 | 17,03 | 16,36 | 16,71 | -1,59% | 50.131.871,00 |
| 17.07.2025 | 16,56 | 17,03 | 16,50 | 16,98 | 2,04% | 54.822.272,00 |
| 16.07.2025 | 16,65 | 16,70 | 16,38 | 16,64 | 0,48% | 39.809.568,00 |
| 15.07.2025 | 17,11 | 17,12 | 16,53 | 16,56 | -2,99% | 63.638.098,00 |
| 14.07.2025 | 16,97 | 17,39 | 16,76 | 17,07 | -1,84% | 69.002.442,00 |
| 11.07.2025 | 17,38 | 17,51 | 17,26 | 17,39 | -0,97% | 19.466.387,00 |
| 10.07.2025 | 17,43 | 17,65 | 17,39 | 17,56 | 0,80% | 18.218.695,00 |
| 09.07.2025 | 17,60 | 17,64 | 17,35 | 17,42 | -0,34% | 20.779.178,00 |
| 08.07.2025 | 17,59 | 17,61 | 17,45 | 17,48 | -0,34% | 25.217.744,00 |
| 07.07.2025 | 17,50 | 17,73 | 17,38 | 17,54 | 0,00% | 33.476.199,00 |
| 03.07.2025 | 17,70 | 17,75 | 17,51 | 17,54 | 0,80% | 21.797.655,00 |
| 02.07.2025 | 17,24 | 17,43 | 17,11 | 17,40 | 1,28% | 31.315.256,00 |
| 01.07.2025 | 16,75 | 17,27 | 16,69 | 17,18 | 2,63% | 48.485.123,00 |
| 30.06.2025 | 16,71 | 16,84 | 16,66 | 16,74 | 0,72% | 31.072.504,00 |
| 27.06.2025 | 16,65 | 16,75 | 16,53 | 16,62 | -0,12% | 36.320.787,00 |
| 26.06.2025 | 16,36 | 16,67 | 16,34 | 16,64 | 2,21% | 32.805.876,00 |
| 25.06.2025 | 16,30 | 16,30 | 16,12 | 16,28 | 0,12% | 20.318.057,00 |
| 24.06.2025 | 16,20 | 16,44 | 16,16 | 16,26 | 1,18% | 26.598.684,00 |
| 23.06.2025 | 15,81 | 16,09 | 15,68 | 16,07 | 1,55% | 22.730.340,00 |
| 20.06.2025 | 15,90 | 15,91 | 15,76 | 15,83 | 0,60% | 27.304.506,00 |
| 18.06.2025 | 15,49 | 15,82 | 15,45 | 15,73 | 1,61% | 23.511.415,00 |
| 17.06.2025 | 15,41 | 15,62 | 15,38 | 15,48 | -1,40% | 26.807.988,00 |
| 16.06.2025 | 15,74 | 15,80 | 15,57 | 15,70 | 1,23% | 22.744.888,00 |
| 13.06.2025 | 15,76 | 15,80 | 15,47 | 15,51 | -2,82% | 36.182.012,00 |
| 12.06.2025 | 16,00 | 16,03 | 15,83 | 15,96 | -0,81% | 31.611.164,00 |
| 11.06.2025 | 16,52 | 16,56 | 16,03 | 16,09 | -1,35% | 50.063.461,00 |
| 10.06.2025 | 16,20 | 16,41 | 16,17 | 16,31 | 0,49% | 32.372.512,00 |
| 09.06.2025 | 16,27 | 16,41 | 16,19 | 16,23 | 0,06% | 28.844.695,00 |
| 06.06.2025 | 15,99 | 16,24 | 15,91 | 16,22 | 2,98% | 30.772.950,00 |
| 05.06.2025 | 15,74 | 15,84 | 15,59 | 15,75 | 0,06% | 26.060.654,00 |
| 04.06.2025 | 15,86 | 15,99 | 15,72 | 15,74 | -1,07% | 19.169.679,00 |
| 03.06.2025 | 15,56 | 15,94 | 15,49 | 15,91 | 2,12% | 21.316.145,00 |
| 02.06.2025 | 15,56 | 15,60 | 15,26 | 15,58 | -0,19% | 19.172.562,00 |
| 30.05.2025 | 15,64 | 15,69 | 15,50 | 15,61 | -0,70% | 25.065.933,00 |
| 29.05.2025 | 15,63 | 15,72 | 15,52 | 15,72 | 1,03% | 27.527.211,00 |
| 28.05.2025 | 15,73 | 15,77 | 15,54 | 15,56 | -1,27% | 21.861.874,00 |
| 27.05.2025 | 15,51 | 15,76 | 15,40 | 15,76 | 2,87% | 23.906.138,00 |
| 23.05.2025 | 15,09 | 15,42 | 15,06 | 15,32 | -0,71% | 25.782.910,00 |
| 22.05.2025 | 15,28 | 15,57 | 15,24 | 15,43 | 0,72% | 28.789.721,00 |
| 21.05.2025 | 15,84 | 15,87 | 15,29 | 15,32 | -3,89% | 24.542.602,00 |
| 20.05.2025 | 16,11 | 16,11 | 15,89 | 15,94 | -1,12% | 15.144.353,00 |
| 19.05.2025 | 16,00 | 16,18 | 15,96 | 16,12 | -0,37% | 20.167.212,00 |
| 16.05.2025 | 16,06 | 16,23 | 16,00 | 16,18 | 0,50% | 15.198.405,00 |
| 15.05.2025 | 16,13 | 16,15 | 15,94 | 16,10 | 0,06% | 22.715.717,00 |
| 14.05.2025 | 16,07 | 16,15 | 15,98 | 16,09 | 0,00% | 21.136.772,00 |
| 13.05.2025 | 15,97 | 16,17 | 15,88 | 16,09 | 1,00% | 21.054.487,00 |
| 12.05.2025 | 15,90 | 16,17 | 15,87 | 15,93 | 4,66% | 25.714.369,00 |
| 09.05.2025 | 15,25 | 15,31 | 15,14 | 15,22 | 0,00% | 18.109.858,00 |