16,094€
-2,03%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,43 | 16,54 | 16,06 | 16,09 | -2,08% | - |
| 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 |
| 14.01.2025 | 15,85 | 16,21 | 15,82 | 16,09 | 1,37% | - |
| 13.01.2025 | 15,64 | 15,88 | 15,54 | 15,87 | 1,46% | 75,00 |
| 10.01.2025 | 15,95 | 16,03 | 15,50 | 15,64 | -1,88% | - |
| 09.01.2025 | 15,93 | 15,96 | 15,90 | 15,94 | 0,06% | - |
| 08.01.2025 | 16,02 | 16,10 | 15,81 | 15,93 | -0,33% | - |
| 07.01.2025 | 15,92 | 16,13 | 15,81 | 15,98 | 0,41% | - |
| 06.01.2025 | 15,95 | 16,25 | 15,78 | 15,92 | -0,24% | - |
| 03.01.2025 | 15,80 | 15,99 | 15,55 | 15,96 | 0,87% | - |
| 02.01.2025 | 15,73 | 16,04 | 15,61 | 15,82 | 1,71% | 2,00 |
| 30.12.2024 | 15,70 | 15,74 | 15,55 | 15,55 | -1,04% | - |
| 27.12.2024 | 15,86 | 15,90 | 15,65 | 15,72 | 0,39% | - |
| 23.12.2024 | 15,69 | 15,75 | 15,47 | 15,66 | -0,05% | 51,00 |
| 20.12.2024 | 15,33 | 15,78 | 15,16 | 15,66 | 2,03% | - |
| 19.12.2024 | 15,34 | 15,73 | 15,21 | 15,35 | -0,08% | 300,00 |
| 18.12.2024 | 16,00 | 16,13 | 15,33 | 15,36 | -4,84% | 525,00 |
| 17.12.2024 | 16,40 | 16,45 | 16,06 | 16,15 | -1,60% | 1.357,00 |
| 16.12.2024 | 16,35 | 16,46 | 16,24 | 16,41 | 0,28% | 370,00 |
| 13.12.2024 | 16,41 | 16,46 | 16,19 | 16,36 | -0,34% | - |
| 12.12.2024 | 16,51 | 16,66 | 16,39 | 16,42 | -1,02% | 27,00 |
| 11.12.2024 | 16,42 | 16,72 | 16,35 | 16,59 | 1,38% | 613,00 |
| 10.12.2024 | 16,36 | 16,63 | 16,32 | 16,36 | -0,07% | - |
| 09.12.2024 | 16,69 | 16,69 | 16,36 | 16,37 | -1,76% | - |
| 06.12.2024 | 16,73 | 16,90 | 16,61 | 16,67 | -0,36% | 500,00 |
| 05.12.2024 | 16,72 | 16,98 | 16,63 | 16,73 | -0,04% | - |
| 04.12.2024 | 16,80 | 16,93 | 16,54 | 16,74 | -0,21% | - |
| 03.12.2024 | 16,94 | 17,00 | 16,65 | 16,77 | -0,94% | 159,00 |
| 02.12.2024 | 17,14 | 17,28 | 16,92 | 16,93 | -0,58% | - |
| 29.11.2024 | 17,06 | 17,23 | 16,94 | 17,03 | -0,40% | - |
| 28.11.2024 | 17,08 | 17,11 | 17,06 | 17,10 | 0,28% | - |
| 27.11.2024 | 17,32 | 17,36 | 17,04 | 17,05 | -1,46% | - |
| 26.11.2024 | 17,38 | 17,42 | 17,18 | 17,30 | -0,23% | - |
| 25.11.2024 | 17,17 | 17,54 | 17,11 | 17,34 | 0,87% | 1,00 |
| 22.11.2024 | 16,84 | 17,29 | 16,81 | 17,19 | 2,18% | 500,00 |
| 21.11.2024 | 16,56 | 17,01 | 16,52 | 16,83 | 1,58% | - |
| 20.11.2024 | 16,65 | 16,73 | 16,49 | 16,56 | 0,02% | 350,00 |
| 19.11.2024 | 16,81 | 16,97 | 16,46 | 16,56 | -1,39% | 770,00 |
| 18.11.2024 | 16,79 | 16,88 | 16,70 | 16,79 | -0,15% | 60,00 |
| 15.11.2024 | 16,55 | 16,93 | 16,32 | 16,82 | 0,90% | 1.627,00 |
| 14.11.2024 | 16,61 | 16,75 | 16,47 | 16,67 | 0,22% | - |
| 13.11.2024 | 16,57 | 17,00 | 16,52 | 16,63 | 0,24% | - |
| 12.11.2024 | 16,68 | 16,77 | 16,49 | 16,59 | -0,37% | - |
| 11.11.2024 | 16,15 | 16,76 | 16,15 | 16,65 | 3,22% | 75,00 |
| 08.11.2024 | 16,13 | 16,34 | 16,01 | 16,13 | 0,31% | 1.223,00 |
| 07.11.2024 | 16,28 | 16,44 | 15,88 | 16,08 | -1,30% | 1.056,00 |
| 06.11.2024 | 14,90 | 16,32 | 14,89 | 16,30 | 14,60% | 115,00 |
| 05.11.2024 | 14,18 | 14,37 | 14,10 | 14,22 | 0,47% | 35,00 |
| 04.11.2024 | 14,21 | 14,24 | 13,99 | 14,15 | -0,82% | 907,00 |
| 01.11.2024 | 14,34 | 14,54 | 14,25 | 14,27 | -0,52% | 2.562,00 |
| 31.10.2024 | 14,47 | 14,58 | 14,35 | 14,35 | -1,12% | - |
| 30.10.2024 | 14,36 | 14,74 | 14,29 | 14,51 | 0,74% | - |
| 29.10.2024 | 14,49 | 14,62 | 14,40 | 14,40 | -1,23% | 172,00 |
| 28.10.2024 | 14,30 | 14,61 | 14,25 | 14,58 | 2,31% | 438,00 |
| 25.10.2024 | 14,37 | 14,52 | 14,20 | 14,25 | -0,72% | 24,00 |
| 24.10.2024 | 14,37 | 14,49 | 14,29 | 14,36 | -0,39% | 160,00 |
| 23.10.2024 | 14,34 | 14,48 | 14,29 | 14,41 | 0,07% | 252,00 |
| 22.10.2024 | 14,09 | 14,40 | 13,99 | 14,40 | 2,10% | 217,00 |
| 21.10.2024 | 14,14 | 14,37 | 14,04 | 14,11 | -0,18% | 4,00 |
| 18.10.2024 | 14,23 | 14,45 | 14,04 | 14,13 | -0,66% | 1.252,00 |
| 17.10.2024 | 14,61 | 14,75 | 13,99 | 14,23 | -2,52% | 280,00 |
| 16.10.2024 | 14,31 | 14,66 | 14,21 | 14,59 | 1,94% | 957,00 |
| 15.10.2024 | 14,26 | 14,72 | 14,20 | 14,32 | 0,49% | 18,00 |
| 14.10.2024 | 14,08 | 14,29 | 13,99 | 14,25 | 1,18% | 33,00 |
| 11.10.2024 | 13,68 | 14,09 | 13,63 | 14,08 | 2,79% | 210,00 |
| 10.10.2024 | 13,65 | 13,76 | 13,54 | 13,70 | 0,34% | 185,00 |
| 09.10.2024 | 13,43 | 13,69 | 13,41 | 13,65 | 1,65% | - |
| 08.10.2024 | 13,31 | 13,52 | 13,28 | 13,43 | 0,68% | 138,00 |
| 07.10.2024 | 13,32 | 13,41 | 13,22 | 13,34 | 0,19% | 4,00 |
| 04.10.2024 | 12,86 | 13,35 | 12,84 | 13,32 | 3,68% | - |
| 03.10.2024 | 12,86 | 12,88 | 12,69 | 12,84 | -0,12% | - |
| 02.10.2024 | 12,91 | 13,10 | 12,82 | 12,86 | -0,60% | 13,00 |
| 01.10.2024 | 13,19 | 13,29 | 12,78 | 12,94 | -2,20% | 88,00 |
| 30.09.2024 | 13,11 | 13,25 | 13,00 | 13,23 | 0,69% | 222,00 |
| 27.09.2024 | 13,06 | 13,24 | 12,98 | 13,14 | 0,89% | - |
| 26.09.2024 | 12,93 | 13,08 | 12,90 | 13,02 | 0,70% | 591,00 |
| 25.09.2024 | 12,92 | 13,06 | 12,82 | 12,93 | -0,24% | - |
| 24.09.2024 | 13,13 | 13,19 | 12,93 | 12,96 | -1,37% | - |
| 23.09.2024 | 13,33 | 13,42 | 13,13 | 13,14 | -1,25% | 17,00 |
| 20.09.2024 | 13,39 | 13,44 | 13,22 | 13,31 | -0,53% | - |
| 19.09.2024 | 13,16 | 13,48 | 13,14 | 13,38 | 2,01% | 1.204,00 |
| 18.09.2024 | 13,12 | 13,33 | 13,03 | 13,12 | 0,02% | - |
| 17.09.2024 | 13,01 | 13,29 | 12,98 | 13,11 | -0,29% | 168,00 |
| 16.09.2024 | 12,96 | 13,19 | 12,93 | 13,15 | 1,27% | 2,00 |
| 13.09.2024 | 12,81 | 13,01 | 12,80 | 12,99 | 1,25% | 21,00 |
| 12.09.2024 | 12,93 | 12,98 | 12,74 | 12,83 | -0,67% | - |
| 11.09.2024 | 12,88 | 12,92 | 12,55 | 12,91 | -0,27% | 220,00 |
| 10.09.2024 | 13,26 | 13,37 | 12,74 | 12,95 | -2,55% | 160,00 |
| 09.09.2024 | 12,95 | 13,45 | 12,95 | 13,29 | 3,04% | 3,00 |
| 06.09.2024 | 13,19 | 13,36 | 12,82 | 12,89 | -2,24% | 77,00 |
| 05.09.2024 | 13,29 | 13,43 | 13,12 | 13,19 | -0,77% | - |
| 04.09.2024 | 13,35 | 13,44 | 13,23 | 13,29 | -0,55% | 183,00 |
| 03.09.2024 | 13,63 | 13,65 | 13,31 | 13,36 | -2,02% | 2.372,00 |
| 02.09.2024 | 13,55 | 13,64 | 13,49 | 13,64 | 0,74% | 706,00 |
| 30.08.2024 | 13,37 | 13,54 | 13,35 | 13,54 | 1,42% | - |
| 29.08.2024 | 13,18 | 13,45 | 13,07 | 13,35 | 1,24% | - |