14,219€
3,31%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,80 | 14,25 | 13,80 | 14,24 | 3,44% | 110,00 |
| 05.06.2025 | 13,79 | 13,89 | 13,58 | 13,76 | -0,22% | - |
| 04.06.2025 | 14,00 | 14,11 | 13,78 | 13,80 | -1,52% | 8,00 |
| 03.06.2025 | 13,60 | 14,01 | 13,55 | 14,01 | 3,00% | - |
| 02.06.2025 | 13,68 | 13,73 | 13,37 | 13,60 | -1,17% | 314,00 |
| 30.05.2025 | 13,89 | 13,92 | 13,67 | 13,76 | 0,14% | - |
| 29.05.2025 | 13,89 | 14,10 | 13,65 | 13,74 | -0,25% | - |
| 28.05.2025 | 13,91 | 13,95 | 13,77 | 13,78 | -0,93% | - |
| 27.05.2025 | 13,49 | 13,91 | 13,48 | 13,91 | 2,95% | 540,00 |
| 26.05.2025 | 13,53 | 13,58 | 13,38 | 13,51 | 0,20% | 401,00 |
| 23.05.2025 | 13,62 | 13,74 | 13,20 | 13,48 | -1,38% | 2,00 |
| 22.05.2025 | 13,53 | 13,80 | 13,41 | 13,67 | 1,01% | 16,00 |
| 21.05.2025 | 14,02 | 14,12 | 13,53 | 13,53 | -4,14% | 503,00 |
| 20.05.2025 | 14,33 | 14,41 | 14,09 | 14,12 | -1,41% | 1,00 |
| 19.05.2025 | 14,36 | 14,39 | 14,10 | 14,32 | -1,24% | - |
| 16.05.2025 | 14,35 | 14,58 | 14,30 | 14,50 | 0,81% | 104,00 |
| 15.05.2025 | 14,30 | 14,46 | 14,25 | 14,38 | -0,16% | 524,00 |
| 14.05.2025 | 14,39 | 14,46 | 14,25 | 14,40 | 0,13% | 13,00 |
| 13.05.2025 | 14,30 | 14,47 | 14,24 | 14,39 | 0,20% | - |
| 12.05.2025 | 13,71 | 14,53 | 13,69 | 14,36 | 6,15% | 547,00 |
| 09.05.2025 | 13,56 | 13,60 | 13,41 | 13,53 | -0,21% | - |
| 08.05.2025 | 13,31 | 13,66 | 13,24 | 13,55 | 2,52% | 1,00 |
| 07.05.2025 | 13,15 | 13,31 | 13,09 | 13,22 | 0,87% | 2,00 |
| 06.05.2025 | 13,24 | 13,25 | 13,03 | 13,11 | -1,29% | - |
| 05.05.2025 | 13,23 | 13,49 | 13,12 | 13,28 | -0,36% | - |
| 02.05.2025 | 12,91 | 13,38 | 12,84 | 13,33 | 3,86% | - |
| 30.04.2025 | 12,84 | 12,91 | 12,48 | 12,83 | -0,35% | - |
| 29.04.2025 | 12,81 | 12,90 | 12,62 | 12,88 | 0,77% | - |
| 28.04.2025 | 12,60 | 12,87 | 12,60 | 12,78 | 0,69% | 6,00 |
| 25.04.2025 | 12,86 | 12,88 | 12,61 | 12,69 | -0,74% | 5,00 |
| 24.04.2025 | 12,49 | 12,81 | 12,38 | 12,79 | 1,99% | - |
| 23.04.2025 | 12,60 | 12,93 | 12,43 | 12,54 | 2,81% | 502,00 |
| 22.04.2025 | 11,66 | 12,21 | 11,65 | 12,19 | 1,38% | - |
| 17.04.2025 | 11,78 | 12,27 | 11,52 | 12,03 | 3,10% | 51,00 |
| 16.04.2025 | 11,69 | 11,90 | 11,49 | 11,66 | -1,76% | - |
| 15.04.2025 | 11,56 | 12,07 | 11,54 | 11,87 | 2,46% | 20,00 |
| 14.04.2025 | 11,37 | 11,69 | 11,35 | 11,59 | 2,02% | - |
| 11.04.2025 | 11,53 | 11,58 | 11,00 | 11,36 | -1,06% | 500,00 |
| 10.04.2025 | 12,52 | 12,60 | 11,10 | 11,48 | -8,37% | 15,00 |
| 09.04.2025 | 10,95 | 12,74 | 10,90 | 12,53 | 10,17% | 1.118,00 |
| 08.04.2025 | 11,79 | 12,25 | 11,21 | 11,37 | -2,28% | 5,00 |
| 07.04.2025 | 11,10 | 11,99 | 10,87 | 11,64 | 1,32% | 11,00 |
| 04.04.2025 | 12,14 | 12,19 | 11,07 | 11,49 | -6,03% | 822,00 |
| 03.04.2025 | 13,10 | 13,49 | 12,22 | 12,22 | -12,84% | - |
| 02.04.2025 | 13,83 | 14,03 | 13,64 | 14,02 | 1,29% | 1,00 |
| 01.04.2025 | 13,84 | 13,99 | 13,56 | 13,85 | -0,22% | - |
| 31.03.2025 | 13,64 | 13,93 | 13,41 | 13,88 | 1,53% | 7,00 |
| 28.03.2025 | 14,01 | 14,10 | 13,60 | 13,67 | -2,54% | 59,00 |
| 27.03.2025 | 14,19 | 14,22 | 13,95 | 14,02 | -1,18% | - |
| 26.03.2025 | 14,20 | 14,42 | 14,10 | 14,19 | -0,08% | - |
| 25.03.2025 | 14,19 | 14,30 | 14,09 | 14,20 | 0,04% | - |
| 24.03.2025 | 14,04 | 14,26 | 13,89 | 14,20 | 2,55% | 4,00 |
| 21.03.2025 | 13,90 | 13,92 | 13,61 | 13,84 | -0,22% | - |
| 20.03.2025 | 13,77 | 13,95 | 13,65 | 13,87 | 0,97% | 38,00 |
| 19.03.2025 | 13,53 | 13,84 | 13,48 | 13,74 | 1,88% | - |
| 18.03.2025 | 13,49 | 13,57 | 13,32 | 13,49 | -1,11% | 29,00 |
| 17.03.2025 | 13,50 | 13,71 | 13,43 | 13,64 | 0,66% | 14,00 |
| 14.03.2025 | 13,23 | 13,57 | 13,13 | 13,55 | 2,89% | 125,00 |
| 13.03.2025 | 13,38 | 13,57 | 13,14 | 13,17 | -1,48% | - |
| 12.03.2025 | 13,25 | 13,51 | 13,18 | 13,37 | 1,25% | 1,00 |
| 11.03.2025 | 13,51 | 13,57 | 13,05 | 13,20 | -2,30% | - |
| 10.03.2025 | 13,92 | 13,95 | 13,31 | 13,51 | -3,28% | 336,00 |
| 07.03.2025 | 13,99 | 14,20 | 13,54 | 13,97 | -0,30% | 1,00 |
| 06.03.2025 | 14,24 | 14,24 | 13,82 | 14,01 | -1,65% | - |
| 05.03.2025 | 14,67 | 14,70 | 14,09 | 14,25 | -2,58% | 326,00 |
| 04.03.2025 | 15,47 | 15,54 | 14,46 | 14,62 | -5,18% | 1.911,00 |
| 03.03.2025 | 15,84 | 15,96 | 15,32 | 15,42 | -2,92% | 4.694,00 |
| 28.02.2025 | 15,59 | 15,89 | 15,56 | 15,89 | 1,94% | 1,00 |
| 27.02.2025 | 15,36 | 15,70 | 15,33 | 15,58 | 1,85% | - |
| 26.02.2025 | 15,10 | 15,46 | 15,07 | 15,30 | 1,82% | 484,00 |
| 25.02.2025 | 15,30 | 15,47 | 14,92 | 15,03 | -1,80% | 1.759,00 |
| 24.02.2025 | 15,45 | 15,59 | 15,19 | 15,30 | -0,85% | 350,00 |
| 21.02.2025 | 15,65 | 15,78 | 15,35 | 15,43 | -1,31% | 1.605,00 |
| 20.02.2025 | 16,14 | 16,23 | 15,61 | 15,64 | -3,22% | 291,00 |
| 19.02.2025 | 16,16 | 16,24 | 15,99 | 16,16 | 0,09% | - |
| 18.02.2025 | 16,05 | 16,20 | 15,94 | 16,14 | 0,67% | 80,00 |
| 17.02.2025 | 16,02 | 16,12 | 15,95 | 16,04 | 0,62% | 11,00 |
| 14.02.2025 | 15,90 | 16,07 | 15,80 | 15,94 | 0,49% | - |
| 13.02.2025 | 15,93 | 16,04 | 15,71 | 15,86 | -0,55% | 140,00 |
| 12.02.2025 | 16,27 | 16,36 | 15,94 | 15,95 | -1,92% | - |
| 11.02.2025 | 16,20 | 16,27 | 16,00 | 16,26 | 0,10% | - |
| 10.02.2025 | 16,43 | 16,56 | 16,15 | 16,25 | -0,76% | 149,00 |
| 07.02.2025 | 16,53 | 16,63 | 16,29 | 16,37 | -0,87% | 970,00 |
| 06.02.2025 | 16,31 | 16,53 | 16,10 | 16,51 | 1,58% | - |
| 05.02.2025 | 16,19 | 16,39 | 16,06 | 16,26 | 0,10% | 401,00 |
| 04.02.2025 | 16,33 | 16,48 | 16,23 | 16,24 | -0,81% | 301,00 |
| 03.02.2025 | 16,55 | 16,78 | 16,10 | 16,37 | -1,24% | 5.535,00 |
| 31.01.2025 | 16,77 | 16,84 | 16,50 | 16,58 | -0,83% | 900,00 |
| 30.01.2025 | 16,51 | 16,82 | 16,40 | 16,72 | 1,33% | 303,00 |
| 29.01.2025 | 16,51 | 16,77 | 16,37 | 16,50 | -0,15% | - |
| 28.01.2025 | 16,41 | 16,61 | 16,35 | 16,52 | 1,00% | 79,00 |
| 27.01.2025 | 16,31 | 16,51 | 16,20 | 16,36 | -0,18% | 1,00 |
| 24.01.2025 | 16,15 | 16,54 | 16,07 | 16,39 | 1,10% | - |
| 23.01.2025 | 16,19 | 16,38 | 16,13 | 16,21 | -0,06% | 2,00 |
| 22.01.2025 | 16,43 | 16,54 | 16,06 | 16,22 | -1,28% | - |
| 21.01.2025 | 16,44 | 16,63 | 16,29 | 16,43 | 0,33% | 182,00 |
| 20.01.2025 | 16,50 | 16,62 | 16,36 | 16,37 | -1,01% | 50,00 |
| 17.01.2025 | 16,53 | 16,66 | 16,16 | 16,54 | 1,08% | 250,00 |
| 16.01.2025 | 16,58 | 16,78 | 16,17 | 16,36 | -1,10% | 100,00 |
| 15.01.2025 | 16,13 | 16,60 | 16,10 | 16,55 | 2,85% | 120,00 |