17,100$
0,53%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 16,18 | 16,36 | 15,88 | 15,91 | 0,00% | 18.370.497,00 |
| 18.12.2024 | 16,89 | 16,91 | 15,88 | 15,91 | -6,08% | 21.191.149,00 |
| 17.12.2024 | 17,19 | 17,21 | 16,84 | 16,94 | -1,85% | 12.477.818,00 |
| 16.12.2024 | 17,22 | 17,30 | 17,10 | 17,26 | 0,52% | 14.530.749,00 |
| 13.12.2024 | 17,17 | 17,24 | 16,99 | 17,17 | 0,00% | 11.731.274,00 |
| 12.12.2024 | 17,46 | 17,47 | 17,17 | 17,17 | -1,27% | 10.663.298,00 |
| 11.12.2024 | 17,41 | 17,52 | 17,29 | 17,39 | 0,87% | 16.211.053,00 |
| 10.12.2024 | 17,35 | 17,48 | 17,18 | 17,24 | -0,23% | 11.540.357,00 |
| 09.12.2024 | 17,61 | 17,67 | 17,26 | 17,28 | -1,87% | 12.225.198,00 |
| 06.12.2024 | 17,72 | 17,85 | 17,54 | 17,61 | -0,51% | 10.938.337,00 |
| 05.12.2024 | 17,68 | 17,96 | 17,62 | 17,70 | 0,57% | 12.736.305,00 |
| 04.12.2024 | 17,69 | 17,78 | 17,42 | 17,60 | -0,17% | 13.678.506,00 |
| 03.12.2024 | 17,78 | 17,82 | 17,49 | 17,63 | -0,84% | 8.976.109,00 |
| 02.12.2024 | 18,05 | 18,09 | 17,74 | 17,78 | -1,28% | 8.883.575,00 |
| 29.11.2024 | 18,01 | 18,13 | 17,88 | 18,01 | 0,06% | 6.349.211,00 |
| 27.11.2024 | 18,24 | 18,33 | 18,00 | 18,00 | -0,77% | 9.001.501,00 |
| 26.11.2024 | 18,21 | 18,27 | 18,07 | 18,14 | -0,33% | 9.102.629,00 |
| 25.11.2024 | 18,03 | 18,45 | 18,02 | 18,20 | 1,73% | 16.383.953,00 |
| 22.11.2024 | 17,63 | 17,98 | 17,57 | 17,89 | 2,40% | 14.547.312,00 |
| 20.11.2024 | 17,52 | 17,63 | 17,36 | 17,47 | -0,40% | 10.410.663,00 |
| 19.11.2024 | 17,50 | 17,74 | 17,45 | 17,54 | -1,46% | 11.448.436,00 |
| 18.11.2024 | 17,69 | 17,86 | 17,65 | 17,80 | 0,62% | 11.041.692,00 |
| 15.11.2024 | 17,63 | 17,85 | 17,44 | 17,69 | 0,91% | 16.137.784,00 |
| 14.11.2024 | 17,58 | 17,63 | 17,39 | 17,53 | -0,17% | 13.877.697,00 |
| 13.11.2024 | 17,70 | 17,97 | 17,52 | 17,56 | -0,45% | 13.394.806,00 |
| 12.11.2024 | 17,71 | 17,81 | 17,48 | 17,64 | -0,62% | 12.815.793,00 |
| 11.11.2024 | 17,56 | 17,85 | 17,49 | 17,75 | 2,66% | 15.332.940,00 |
| 08.11.2024 | 17,49 | 17,50 | 17,15 | 17,29 | -0,52% | 15.567.246,00 |
| 07.11.2024 | 17,25 | 17,54 | 17,16 | 17,38 | -0,80% | 31.522.069,00 |
| 06.11.2024 | 16,74 | 17,53 | 16,65 | 17,52 | 12,74% | 37.192.409,00 |
| 05.11.2024 | 15,46 | 15,67 | 15,37 | 15,54 | 0,84% | 11.025.763,00 |
| 04.11.2024 | 15,45 | 15,48 | 15,25 | 15,41 | -0,45% | 10.204.351,00 |
| 01.11.2024 | 15,63 | 15,81 | 15,47 | 15,48 | -0,71% | 10.687.095,00 |
| 31.10.2024 | 15,75 | 15,84 | 15,58 | 15,59 | -1,02% | 11.705.931,00 |
| 30.10.2024 | 15,55 | 15,99 | 15,55 | 15,75 | 0,83% | 7.276.395,00 |
| 29.10.2024 | 15,63 | 15,77 | 15,58 | 15,62 | -0,95% | 9.258.068,00 |
| 28.10.2024 | 15,52 | 15,81 | 15,46 | 15,77 | 2,54% | 9.478.959,00 |
| 25.10.2024 | 15,71 | 15,73 | 15,33 | 15,38 | -1,16% | 8.306.631,00 |
| 24.10.2024 | 15,65 | 15,65 | 15,45 | 15,56 | 0,13% | 9.987.906,00 |
| 23.10.2024 | 15,51 | 15,62 | 15,39 | 15,54 | 0,00% | 10.147.094,00 |
| 22.10.2024 | 15,25 | 15,56 | 15,22 | 15,54 | 1,77% | 16.555.933,00 |
| 21.10.2024 | 15,36 | 15,60 | 15,20 | 15,27 | -0,59% | 14.439.057,00 |
| 18.10.2024 | 15,58 | 15,62 | 15,25 | 15,36 | -0,45% | 18.985.588,00 |
| 17.10.2024 | 15,56 | 15,72 | 15,28 | 15,43 | -2,59% | 23.836.722,00 |
| 16.10.2024 | 15,72 | 15,94 | 15,67 | 15,84 | 1,47% | 16.768.952,00 |
| 15.10.2024 | 15,69 | 16,04 | 15,50 | 15,61 | 0,58% | 18.300.284,00 |
| 14.10.2024 | 15,40 | 15,58 | 15,26 | 15,52 | 0,84% | 10.709.452,00 |
| 11.10.2024 | 15,05 | 15,43 | 15,04 | 15,39 | 2,87% | 16.241.270,00 |
| 10.10.2024 | 14,91 | 15,02 | 14,84 | 14,96 | 0,13% | 10.182.476,00 |
| 09.10.2024 | 14,76 | 14,99 | 14,70 | 14,94 | 1,43% | 8.818.008,00 |
| 08.10.2024 | 14,70 | 14,84 | 14,65 | 14,73 | 0,61% | 12.585.944,00 |
| 07.10.2024 | 14,55 | 14,73 | 14,52 | 14,64 | 0,14% | 10.310.091,00 |
| 04.10.2024 | 14,44 | 14,66 | 14,38 | 14,62 | 3,10% | 12.272.958,00 |
| 03.10.2024 | 14,12 | 14,19 | 14,01 | 14,18 | -0,21% | 8.051.485,00 |
| 02.10.2024 | 14,31 | 14,48 | 14,16 | 14,21 | -0,77% | 12.404.647,00 |
| 01.10.2024 | 14,61 | 14,61 | 14,16 | 14,32 | -2,59% | 11.200.978,00 |
| 30.09.2024 | 14,66 | 14,78 | 14,54 | 14,70 | 0,41% | 8.434.908,00 |
| 27.09.2024 | 14,60 | 14,77 | 14,51 | 14,64 | 0,62% | 7.643.340,00 |
| 26.09.2024 | 14,56 | 14,62 | 14,39 | 14,55 | 1,25% | 8.367.302,00 |
| 25.09.2024 | 14,51 | 14,54 | 14,35 | 14,37 | -0,90% | 10.521.951,00 |
| 24.09.2024 | 14,60 | 14,69 | 14,42 | 14,50 | -0,68% | 6.771.358,00 |
| 23.09.2024 | 14,90 | 14,94 | 14,60 | 14,60 | -1,69% | 11.287.304,00 |
| 20.09.2024 | 14,90 | 14,95 | 14,75 | 14,85 | -0,73% | 12.572.367,00 |
| 19.09.2024 | 14,85 | 15,00 | 14,73 | 14,96 | 2,75% | 16.650.587,00 |
| 18.09.2024 | 14,57 | 14,90 | 14,49 | 14,56 | -0,07% | 13.149.369,00 |
| 17.09.2024 | 14,59 | 14,78 | 14,49 | 14,57 | -0,48% | 9.568.780,00 |
| 16.09.2024 | 14,43 | 14,67 | 14,43 | 14,64 | 1,81% | 11.587.884,00 |
| 13.09.2024 | 14,24 | 14,43 | 14,22 | 14,38 | 1,30% | 10.897.173,00 |
| 12.09.2024 | 14,28 | 14,34 | 14,08 | 14,20 | -0,18% | 7.317.527,00 |
| 11.09.2024 | 14,12 | 14,24 | 13,81 | 14,22 | -0,49% | 11.577.216,00 |
| 10.09.2024 | 14,68 | 14,71 | 14,05 | 14,29 | -2,59% | 13.586.688,00 |
| 09.09.2024 | 14,41 | 14,85 | 14,40 | 14,67 | 2,52% | 17.268.716,00 |
| 06.09.2024 | 14,68 | 14,79 | 14,21 | 14,31 | -2,32% | 14.261.361,00 |
| 05.09.2024 | 14,84 | 14,92 | 14,55 | 14,65 | -0,54% | 14.722.794,00 |
| 04.09.2024 | 14,75 | 14,86 | 14,65 | 14,73 | -0,34% | 11.985.236,00 |
| 03.09.2024 | 14,94 | 15,00 | 14,69 | 14,78 | -1,27% | 8.156.556,00 |
| 30.08.2024 | 14,87 | 14,98 | 14,78 | 14,97 | 1,22% | 10.088.401,00 |
| 29.08.2024 | 14,70 | 14,90 | 14,48 | 14,79 | 1,02% | 7.662.284,00 |
| 28.08.2024 | 14,55 | 14,76 | 14,52 | 14,64 | 0,34% | 9.563.411,00 |
| 27.08.2024 | 14,56 | 14,66 | 14,48 | 14,59 | -0,14% | 8.765.449,00 |
| 26.08.2024 | 14,70 | 14,77 | 14,53 | 14,61 | -0,14% | 8.075.262,00 |