14,640€
-0,62%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 14,56 | 14,76 | 14,44 | 14,73 | 0,12% | - |
| 09.06.2026 | 14,30 | 14,75 | 14,27 | 14,71 | 1,90% | - |
| 08.06.2026 | 14,27 | 14,48 | 14,27 | 14,44 | 0,49% | - |
| 05.06.2026 | 14,13 | 14,44 | 14,13 | 14,37 | 1,61% | 1,00 |
| 04.06.2026 | 13,72 | 14,21 | 13,71 | 14,14 | 1,66% | - |
| 03.06.2026 | 13,95 | 13,99 | 13,90 | 13,91 | 0,27% | - |
| 02.06.2026 | 13,57 | 13,92 | 13,54 | 13,87 | 1,46% | - |
| 01.06.2026 | 14,06 | 14,06 | 13,67 | 13,67 | -1,82% | 274,00 |
| 29.05.2026 | 13,86 | 13,98 | 13,75 | 13,93 | 0,96% | 1.200,00 |
| 28.05.2026 | 13,83 | 13,89 | 13,64 | 13,79 | -1,01% | - |
| 27.05.2026 | 13,82 | 13,94 | 13,77 | 13,94 | 0,98% | - |
| 26.05.2026 | 13,77 | 13,91 | 13,69 | 13,80 | -0,06% | - |
| 25.05.2026 | 13,79 | 13,90 | 13,69 | 13,81 | 0,63% | 2,00 |
| 22.05.2026 | 13,67 | 13,80 | 13,61 | 13,72 | 0,47% | - |
| 21.05.2026 | 13,60 | 13,73 | 13,52 | 13,66 | 0,83% | - |
| 20.05.2026 | 13,32 | 13,64 | 13,21 | 13,55 | 1,37% | 3.100,00 |
| 19.05.2026 | 13,35 | 13,43 | 13,23 | 13,36 | 0,29% | - |
| 18.05.2026 | 13,16 | 13,42 | 13,12 | 13,32 | 0,53% | - |
| 15.05.2026 | 13,29 | 13,38 | 13,24 | 13,25 | 0,72% | 2,00 |
| 14.05.2026 | 13,18 | 13,19 | 13,12 | 13,16 | -0,21% | - |
| 13.05.2026 | 13,50 | 13,59 | 13,11 | 13,19 | -2,56% | 16,00 |
| 12.05.2026 | 13,56 | 13,64 | 13,30 | 13,53 | -0,41% | - |
| 11.05.2026 | 13,68 | 13,76 | 13,44 | 13,59 | -1,62% | - |
| 08.05.2026 | 13,82 | 13,84 | 13,78 | 13,81 | -2,17% | - |
| 07.05.2026 | 14,19 | 14,21 | 14,05 | 14,12 | -0,48% | - |
| 06.05.2026 | 14,02 | 14,28 | 13,94 | 14,19 | 2,17% | - |
| 05.05.2026 | 13,86 | 13,92 | 13,77 | 13,89 | 0,38% | - |
| 04.05.2026 | 14,19 | 14,30 | 13,77 | 13,83 | -2,60% | 310,00 |
| 30.04.2026 | 13,97 | 14,25 | 13,82 | 14,20 | 2,17% | - |
| 29.04.2026 | 14,18 | 14,23 | 13,88 | 13,90 | -1,41% | - |
| 28.04.2026 | 14,12 | 14,34 | 14,07 | 14,10 | -0,01% | - |
| 27.04.2026 | 13,97 | 14,15 | 13,92 | 14,10 | 1,06% | - |
| 24.04.2026 | 14,40 | 14,44 | 13,96 | 13,96 | -0,96% | - |
| 23.04.2026 | 14,29 | 14,59 | 13,96 | 14,09 | -2,31% | - |
| 22.04.2026 | 14,51 | 14,61 | 14,42 | 14,42 | -0,43% | - |
| 21.04.2026 | 14,50 | 14,73 | 14,47 | 14,49 | 0,41% | - |
| 20.04.2026 | 14,24 | 14,44 | 14,17 | 14,43 | 1,34% | - |
| 17.04.2026 | 14,17 | 14,47 | 14,06 | 14,24 | 0,54% | 108,00 |
| 16.04.2026 | 14,15 | 14,25 | 14,06 | 14,16 | -0,21% | 1,00 |
| 15.04.2026 | 14,06 | 14,19 | 13,99 | 14,19 | 0,42% | 1,00 |
| 14.04.2026 | 14,12 | 14,18 | 13,94 | 14,13 | 1,68% | - |
| 13.04.2026 | 13,93 | 14,01 | 13,81 | 13,90 | -0,88% | - |
| 10.04.2026 | 14,17 | 14,21 | 13,99 | 14,02 | 0,70% | - |
| 09.04.2026 | 14,00 | 14,01 | 13,90 | 13,92 | -0,62% | - |
| 08.04.2026 | 13,86 | 14,15 | 13,69 | 14,01 | 2,52% | - |
| 07.04.2026 | 13,82 | 13,92 | 13,65 | 13,67 | -0,12% | 1,00 |
| 02.04.2026 | 13,60 | 13,75 | 13,41 | 13,68 | -0,23% | - |
| 01.04.2026 | 13,56 | 13,80 | 13,42 | 13,71 | 1,29% | 12,00 |
| 31.03.2026 | 13,21 | 13,58 | 13,18 | 13,54 | 3,52% | - |
| 30.03.2026 | 13,13 | 13,28 | 13,06 | 13,08 | -0,24% | 2,00 |
| 27.03.2026 | 13,39 | 13,42 | 13,08 | 13,11 | -2,02% | - |
| 26.03.2026 | 13,39 | 13,46 | 13,24 | 13,38 | -0,12% | - |
| 25.03.2026 | 13,53 | 13,58 | 13,24 | 13,40 | -0,01% | 8,00 |
| 24.03.2026 | 13,21 | 13,49 | 13,06 | 13,40 | 1,30% | 501,00 |
| 23.03.2026 | 13,05 | 13,47 | 12,86 | 13,23 | 0,71% | 2,00 |
| 20.03.2026 | 13,10 | 13,19 | 13,03 | 13,14 | 0,31% | - |
| 19.03.2026 | 13,21 | 13,27 | 12,94 | 13,10 | -0,43% | 1,00 |
| 18.03.2026 | 13,30 | 13,38 | 13,14 | 13,15 | -1,09% | - |
| 17.03.2026 | 13,36 | 13,50 | 13,26 | 13,30 | -0,46% | 1,00 |
| 16.03.2026 | 13,48 | 13,52 | 13,33 | 13,36 | -2,22% | 3,00 |
| 13.03.2026 | 13,44 | 13,71 | 13,41 | 13,66 | 1,81% | - |
| 12.03.2026 | 13,30 | 13,54 | 13,25 | 13,42 | -0,76% | - |
| 11.03.2026 | 13,83 | 13,85 | 13,47 | 13,52 | -2,41% | 1.250,00 |
| 10.03.2026 | 13,85 | 14,01 | 13,64 | 13,86 | 1,11% | 27,00 |
| 09.03.2026 | 13,87 | 13,93 | 13,48 | 13,70 | -2,24% | 60,00 |
| 06.03.2026 | 14,39 | 14,43 | 13,71 | 14,02 | -1,94% | - |
| 05.03.2026 | 14,47 | 14,57 | 14,27 | 14,30 | -1,34% | 41,00 |
| 04.03.2026 | 14,36 | 14,56 | 14,32 | 14,49 | -0,32% | - |
| 03.03.2026 | 14,42 | 14,57 | 14,27 | 14,54 | -0,20% | - |
| 02.03.2026 | 14,15 | 14,61 | 14,02 | 14,56 | 2,95% | 13,00 |
| 27.02.2026 | 14,78 | 14,82 | 13,97 | 14,15 | -4,86% | - |
| 26.02.2026 | 14,59 | 14,99 | 14,59 | 14,87 | 0,92% | - |
| 25.02.2026 | 14,42 | 14,75 | 14,41 | 14,73 | 1,91% | - |
| 24.02.2026 | 14,66 | 14,67 | 14,31 | 14,46 | -0,10% | - |
| 23.02.2026 | 15,14 | 15,36 | 14,42 | 14,47 | -5,05% | 2,00 |
| 20.02.2026 | 15,21 | 15,28 | 14,95 | 15,24 | 1,26% | 39,00 |
| 19.02.2026 | 15,18 | 15,19 | 14,91 | 15,05 | 0,47% | - |
| 18.02.2026 | 14,76 | 15,01 | 14,73 | 14,98 | 3,16% | - |
| 17.02.2026 | 14,54 | 14,79 | 14,49 | 14,52 | -0,35% | - |
| 16.02.2026 | 14,57 | 14,71 | 14,47 | 14,57 | 0,32% | 6,00 |
| 13.02.2026 | 14,59 | 14,76 | 14,39 | 14,53 | -1,62% | 7,00 |
| 12.02.2026 | 15,16 | 15,33 | 14,48 | 14,77 | -1,41% | - |
| 11.02.2026 | 15,56 | 15,78 | 14,95 | 14,98 | -3,07% | - |
| 10.02.2026 | 15,62 | 15,97 | 15,34 | 15,45 | -3,62% | - |
| 09.02.2026 | 16,28 | 16,41 | 15,99 | 16,03 | -2,04% | 1,00 |
| 06.02.2026 | 16,11 | 16,45 | 16,10 | 16,37 | 1,90% | - |
| 05.02.2026 | 16,17 | 16,21 | 15,88 | 16,06 | -0,82% | 68,00 |
| 04.02.2026 | 15,58 | 16,22 | 15,57 | 16,19 | 4,17% | 993,00 |
| 03.02.2026 | 15,15 | 15,60 | 15,06 | 15,55 | 2,63% | - |
| 02.02.2026 | 14,47 | 15,19 | 14,45 | 15,15 | 3,73% | 929,00 |
| 30.01.2026 | 14,40 | 14,64 | 14,35 | 14,60 | 1,20% | - |
| 29.01.2026 | 14,23 | 14,45 | 14,19 | 14,43 | 1,78% | 8,00 |
| 28.01.2026 | 14,53 | 14,63 | 14,16 | 14,18 | -3,16% | - |
| 27.01.2026 | 14,59 | 14,69 | 14,46 | 14,64 | -0,08% | 500,00 |
| 26.01.2026 | 14,61 | 14,76 | 14,44 | 14,65 | -0,58% | 17,00 |
| 23.01.2026 | 15,06 | 15,17 | 14,72 | 14,74 | -2,72% | 70,00 |
| 22.01.2026 | 16,08 | 16,22 | 14,98 | 15,15 | -5,61% | 4,00 |
| 21.01.2026 | 15,36 | 16,18 | 15,27 | 16,05 | 4,61% | - |
| 20.01.2026 | 15,27 | 15,45 | 15,10 | 15,34 | -0,07% | - |
| 19.01.2026 | 15,38 | 15,40 | 15,34 | 15,35 | -1,52% | - |