16,180$
0,50%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 15,17 | 15,35 | 15,09 | 15,22 | 1,74% | 20.109.586,00 |
| 07.05.2025 | 14,95 | 15,11 | 14,87 | 14,96 | 0,54% | 15.055.439,00 |
| 06.05.2025 | 14,83 | 15,02 | 14,79 | 14,88 | -0,93% | 19.372.316,00 |
| 05.05.2025 | 14,94 | 15,25 | 14,90 | 15,02 | -0,40% | 12.848.372,00 |
| 02.05.2025 | 14,85 | 15,13 | 14,80 | 15,08 | 3,15% | 18.082.920,00 |
| 01.05.2025 | 14,48 | 14,76 | 14,42 | 14,62 | 0,69% | 14.954.905,00 |
| 30.04.2025 | 14,32 | 14,58 | 14,19 | 14,52 | -0,82% | 18.416.259,00 |
| 29.04.2025 | 14,51 | 14,68 | 14,39 | 14,64 | 0,41% | 13.690.303,00 |
| 28.04.2025 | 14,50 | 14,63 | 14,40 | 14,58 | 1,25% | 15.505.351,00 |
| 25.04.2025 | 14,44 | 14,56 | 14,34 | 14,40 | -1,03% | 17.643.374,00 |
| 24.04.2025 | 14,15 | 14,58 | 14,09 | 14,55 | 2,61% | 16.480.147,00 |
| 23.04.2025 | 14,26 | 14,68 | 14,07 | 14,18 | 1,79% | 20.632.369,00 |
| 22.04.2025 | 13,67 | 13,96 | 13,60 | 13,93 | 3,41% | 20.960.764,00 |
| 21.04.2025 | 13,58 | 13,64 | 13,36 | 13,47 | -1,46% | 22.090.135,00 |
| 17.04.2025 | 13,72 | 13,96 | 13,54 | 13,67 | 3,01% | 31.069.237,00 |
| 16.04.2025 | 13,28 | 13,49 | 13,10 | 13,27 | -0,97% | 26.275.030,00 |
| 15.04.2025 | 13,26 | 13,63 | 13,22 | 13,40 | 1,90% | 14.974.699,00 |
| 14.04.2025 | 13,12 | 13,26 | 12,96 | 13,15 | 2,02% | 16.204.645,00 |
| 11.04.2025 | 12,80 | 13,02 | 12,48 | 12,89 | -0,04% | 22.973.899,00 |
| 10.04.2025 | 13,33 | 13,41 | 12,42 | 12,90 | -5,81% | 28.742.705,00 |
| 09.04.2025 | 12,30 | 13,96 | 12,08 | 13,69 | 9,43% | 31.137.383,00 |
| 08.04.2025 | 13,20 | 13,38 | 12,28 | 12,51 | -1,50% | 22.852.842,00 |
| 07.04.2025 | 12,12 | 13,15 | 11,92 | 12,70 | 0,79% | 36.992.512,00 |
| 04.04.2025 | 12,81 | 12,95 | 12,13 | 12,60 | -6,39% | 28.646.816,00 |
| 03.04.2025 | 14,46 | 14,50 | 13,45 | 13,46 | -11,51% | 31.232.377,00 |
| 02.04.2025 | 14,77 | 15,23 | 14,72 | 15,21 | 1,74% | 16.435.159,00 |
| 01.04.2025 | 15,03 | 15,05 | 14,66 | 14,95 | -0,40% | 19.223.288,00 |
| 31.03.2025 | 14,64 | 15,07 | 14,49 | 15,01 | 1,49% | 18.666.917,00 |
| 28.03.2025 | 15,06 | 15,20 | 14,72 | 14,79 | -2,18% | 12.843.314,00 |
| 27.03.2025 | 15,27 | 15,35 | 15,05 | 15,12 | -0,92% | 15.671.130,00 |
| 26.03.2025 | 15,39 | 15,55 | 15,16 | 15,26 | -0,39% | 14.458.395,00 |
| 25.03.2025 | 15,35 | 15,46 | 15,24 | 15,32 | -0,20% | 17.312.552,00 |
| 24.03.2025 | 15,24 | 15,40 | 15,11 | 15,35 | 2,20% | 15.979.443,00 |
| 21.03.2025 | 14,80 | 15,07 | 14,74 | 15,02 | 0,47% | 99.552.271,00 |
| 20.03.2025 | 14,80 | 15,12 | 14,78 | 14,95 | -0,13% | 21.906.761,00 |
| 19.03.2025 | 14,79 | 15,10 | 14,73 | 14,97 | 1,42% | 20.505.413,00 |
| 18.03.2025 | 14,69 | 14,80 | 14,55 | 14,76 | -0,97% | 23.165.692,00 |
| 17.03.2025 | 14,67 | 14,98 | 14,64 | 14,91 | 1,05% | 23.103.310,00 |
| 14.03.2025 | 14,36 | 14,77 | 14,36 | 14,75 | 3,29% | 27.472.542,00 |
| 13.03.2025 | 14,61 | 14,67 | 14,26 | 14,28 | -1,86% | 18.986.363,00 |
| 12.03.2025 | 14,64 | 14,71 | 14,37 | 14,55 | 1,04% | 24.301.658,00 |
| 11.03.2025 | 14,62 | 14,72 | 14,24 | 14,40 | -1,64% | 35.443.075,00 |
| 10.03.2025 | 14,87 | 14,91 | 14,41 | 14,64 | -3,30% | 28.767.738,00 |
| 07.03.2025 | 15,19 | 15,19 | 14,69 | 15,14 | 0,07% | 25.509.058,00 |
| 06.03.2025 | 15,26 | 15,26 | 14,96 | 15,13 | -1,66% | 24.422.281,00 |
| 05.03.2025 | 15,43 | 15,62 | 15,18 | 15,39 | -0,87% | 29.023.732,00 |
| 04.03.2025 | 15,94 | 16,00 | 15,23 | 15,52 | -4,17% | 28.600.347,00 |
| 03.03.2025 | 16,55 | 16,71 | 16,04 | 16,20 | -1,67% | 18.870.106,00 |
| 28.02.2025 | 16,30 | 16,51 | 16,22 | 16,47 | 1,60% | 30.440.483,00 |
| 27.02.2025 | 16,12 | 16,37 | 16,05 | 16,21 | 0,93% | 24.766.027,00 |
| 26.02.2025 | 15,92 | 16,22 | 15,87 | 16,06 | 1,58% | 25.792.649,00 |
| 25.02.2025 | 16,14 | 16,25 | 15,67 | 15,81 | -1,31% | 28.134.224,00 |
| 24.02.2025 | 16,32 | 16,32 | 15,90 | 16,02 | -0,80% | 20.886.798,00 |
| 21.02.2025 | 16,50 | 16,54 | 16,11 | 16,15 | -1,64% | 32.895.787,00 |
| 20.02.2025 | 16,82 | 16,89 | 16,34 | 16,42 | -2,44% | 19.133.889,00 |
| 19.02.2025 | 16,72 | 16,93 | 16,64 | 16,83 | -0,36% | 16.138.986,00 |
| 18.02.2025 | 16,74 | 16,93 | 16,66 | 16,89 | 0,96% | 20.924.260,00 |
| 14.02.2025 | 16,69 | 16,89 | 16,67 | 16,73 | 0,72% | 15.881.875,00 |
| 13.02.2025 | 16,62 | 16,66 | 16,37 | 16,61 | 0,12% | 18.829.702,00 |
| 12.02.2025 | 16,67 | 16,72 | 16,55 | 16,59 | -1,60% | 14.261.858,00 |
| 11.02.2025 | 16,65 | 16,87 | 16,52 | 16,86 | 0,78% | 18.778.743,00 |
| 10.02.2025 | 16,95 | 16,98 | 16,66 | 16,73 | -1,12% | 17.301.919,00 |
| 07.02.2025 | 17,18 | 17,23 | 16,84 | 16,92 | -1,40% | 14.408.264,00 |
| 06.02.2025 | 17,00 | 17,18 | 16,71 | 17,16 | 1,42% | 26.400.798,00 |
| 05.02.2025 | 16,97 | 17,00 | 16,72 | 16,92 | 0,30% | 21.288.598,00 |
| 04.02.2025 | 16,86 | 17,10 | 16,83 | 16,87 | 0,18% | 20.782.119,00 |
| 03.02.2025 | 16,75 | 16,99 | 16,48 | 16,84 | -2,09% | 21.733.775,00 |
| 31.01.2025 | 17,31 | 17,41 | 17,12 | 17,20 | -1,09% | 17.447.521,00 |
| 30.01.2025 | 17,34 | 17,54 | 17,24 | 17,39 | 1,28% | 18.934.197,00 |
| 29.01.2025 | 17,23 | 17,44 | 17,04 | 17,17 | -0,35% | 25.415.447,00 |
| 28.01.2025 | 17,13 | 17,33 | 17,05 | 17,23 | 0,35% | 22.734.555,00 |
| 27.01.2025 | 17,20 | 17,35 | 17,09 | 17,17 | -0,17% | 21.194.421,00 |
| 24.01.2025 | 16,87 | 17,40 | 16,84 | 17,20 | 1,78% | 20.474.530,00 |
| 23.01.2025 | 16,83 | 17,04 | 16,83 | 16,90 | 0,24% | 14.379.298,00 |
| 22.01.2025 | 17,00 | 17,10 | 16,73 | 16,86 | -1,40% | 16.763.785,00 |
| 21.01.2025 | 17,06 | 17,23 | 16,90 | 17,10 | 0,53% | 22.130.525,00 |
| 17.01.2025 | 17,00 | 17,06 | 16,63 | 17,01 | 1,01% | 31.298.748,00 |
| 16.01.2025 | 16,86 | 17,04 | 16,66 | 16,84 | -1,17% | 23.115.329,00 |
| 15.01.2025 | 17,09 | 17,14 | 16,89 | 17,04 | 2,71% | 21.969.563,00 |
| 14.01.2025 | 16,40 | 16,70 | 16,30 | 16,59 | 2,28% | 18.635.793,00 |
| 13.01.2025 | 15,98 | 16,23 | 15,93 | 16,22 | 1,25% | 16.100.269,00 |
| 10.01.2025 | 16,41 | 16,41 | 15,87 | 16,02 | -2,50% | 16.372.496,00 |
| 08.01.2025 | 16,47 | 16,53 | 16,28 | 16,43 | -0,73% | 15.744.340,00 |
| 07.01.2025 | 16,66 | 16,77 | 16,39 | 16,55 | 0,12% | 12.473.138,00 |
| 06.01.2025 | 16,54 | 16,91 | 16,47 | 16,53 | 0,49% | 14.769.173,00 |
| 03.01.2025 | 16,27 | 16,48 | 16,01 | 16,45 | 1,29% | 14.839.023,00 |
| 02.01.2025 | 16,40 | 16,53 | 16,16 | 16,24 | -0,18% | 18.510.905,00 |
| 31.12.2024 | 16,36 | 16,49 | 16,24 | 16,27 | -0,37% | 12.261.657,00 |
| 30.12.2024 | 16,26 | 16,41 | 16,11 | 16,33 | -0,31% | 14.295.449,00 |
| 27.12.2024 | 16,44 | 16,59 | 16,30 | 16,38 | -0,85% | 14.468.605,00 |
| 26.12.2024 | 16,39 | 16,56 | 16,27 | 16,52 | 0,36% | 5.175.503,00 |
| 24.12.2024 | 16,29 | 16,48 | 16,24 | 16,46 | 1,11% | 5.068.128,00 |
| 23.12.2024 | 16,32 | 16,38 | 16,14 | 16,28 | -0,37% | 13.147.895,00 |
| 20.12.2024 | 15,87 | 16,46 | 15,83 | 16,34 | 2,70% | 40.488.512,00 |