14,667€
0,94%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 14,58 | 14,71 | 14,49 | 14,71 | 1,23% | 1,00 |
| 02.09.2026 | 14,18 | 14,69 | 14,14 | 14,53 | 2,19% | - |
| 01.09.2026 | 14,39 | 14,48 | 14,18 | 14,22 | -1,06% | - |
| 31.08.2026 | 14,56 | 14,62 | 14,35 | 14,37 | -1,43% | - |
| 28.08.2026 | 14,48 | 14,64 | 14,48 | 14,58 | 1,00% | - |
| 27.08.2026 | 14,64 | 14,67 | 14,42 | 14,44 | -1,52% | 21,00 |
| 26.08.2026 | 14,53 | 14,68 | 14,49 | 14,66 | 1,04% | - |
| 25.08.2026 | 14,63 | 14,71 | 14,44 | 14,51 | -0,81% | 4.183,00 |
| 24.08.2026 | 14,58 | 14,87 | 14,55 | 14,63 | 0,25% | 342,00 |
| 21.08.2026 | 14,57 | 14,75 | 14,47 | 14,59 | -0,17% | 42,00 |
| 20.08.2026 | 14,71 | 14,80 | 14,56 | 14,62 | -1,26% | - |
| 19.08.2026 | 15,22 | 15,32 | 14,77 | 14,80 | -3,25% | - |
| 18.08.2026 | 15,48 | 15,59 | 15,23 | 15,30 | -1,28% | - |
| 17.08.2026 | 15,40 | 15,67 | 15,35 | 15,50 | 0,38% | 1,00 |
| 14.08.2026 | 15,41 | 15,49 | 15,33 | 15,44 | -0,81% | - |
| 13.08.2026 | 15,51 | 15,65 | 15,50 | 15,57 | 0,46% | - |
| 12.08.2026 | 15,40 | 15,51 | 15,34 | 15,49 | 0,73% | 190,00 |
| 11.08.2026 | 15,24 | 15,45 | 15,23 | 15,38 | 1,20% | - |
| 10.08.2026 | 15,19 | 15,31 | 15,08 | 15,20 | 0,34% | 190,00 |
| 07.08.2026 | 15,04 | 15,15 | 14,88 | 15,15 | 0,18% | 37,00 |
| 06.08.2026 | 15,28 | 15,40 | 15,12 | 15,12 | -0,87% | - |
| 05.08.2026 | 15,17 | 15,37 | 15,17 | 15,25 | -0,74% | 4,00 |
| 04.08.2026 | 15,12 | 15,37 | 14,99 | 15,37 | 2,41% | 14,00 |
| 03.08.2026 | 14,86 | 15,04 | 14,76 | 15,01 | 1,20% | 17,00 |
| 31.07.2026 | 14,91 | 14,96 | 14,78 | 14,83 | -0,03% | - |
| 30.07.2026 | 14,72 | 14,84 | 14,60 | 14,83 | 0,66% | - |
| 29.07.2026 | 15,16 | 15,20 | 14,73 | 14,73 | -2,02% | - |
| 28.07.2026 | 15,09 | 15,24 | 15,03 | 15,04 | -0,22% | - |
| 27.07.2026 | 15,34 | 15,41 | 15,03 | 15,07 | -1,33% | - |
| 24.07.2026 | 15,33 | 15,33 | 14,89 | 15,27 | 0,30% | 1.061,00 |
| 23.07.2026 | 15,99 | 16,32 | 14,87 | 15,23 | -5,07% | 2,00 |
| 22.07.2026 | 15,92 | 16,10 | 15,87 | 16,04 | 0,91% | 19,00 |
| 21.07.2026 | 15,88 | 15,98 | 15,55 | 15,90 | 0,39% | 150,00 |
| 20.07.2026 | 15,93 | 16,12 | 15,82 | 15,84 | -0,64% | 138,00 |
| 17.07.2026 | 16,11 | 16,47 | 15,93 | 15,94 | -1,82% | - |
| 16.07.2026 | 15,78 | 16,23 | 15,75 | 16,23 | 2,78% | 370,00 |
| 15.07.2026 | 15,63 | 15,88 | 15,60 | 15,79 | 1,37% | 21,00 |
| 14.07.2026 | 15,72 | 15,83 | 15,55 | 15,58 | -1,00% | - |
| 13.07.2026 | 15,61 | 15,76 | 15,53 | 15,74 | 0,68% | 1,00 |
| 10.07.2026 | 15,52 | 15,74 | 15,46 | 15,63 | 2,23% | 250,00 |
| 09.07.2026 | 15,32 | 15,40 | 15,28 | 15,29 | -1,97% | 1,00 |
| 08.07.2026 | 15,75 | 15,76 | 15,57 | 15,60 | -1,73% | - |
| 07.07.2026 | 15,65 | 15,90 | 15,62 | 15,87 | 2,08% | - |
| 06.07.2026 | 15,63 | 15,68 | 15,38 | 15,55 | -0,40% | 1.250,00 |
| 03.07.2026 | 15,63 | 15,64 | 15,56 | 15,61 | 0,31% | - |
| 02.07.2026 | 15,91 | 15,99 | 15,50 | 15,56 | -2,57% | - |
| 01.07.2026 | 15,53 | 16,00 | 15,43 | 15,97 | 2,54% | 1,00 |
| 30.06.2026 | 15,66 | 15,76 | 15,48 | 15,58 | -0,14% | 32,00 |
| 29.06.2026 | 15,69 | 15,78 | 15,55 | 15,60 | -0,38% | 400,00 |
| 26.06.2026 | 15,69 | 15,76 | 15,54 | 15,66 | -0,45% | 87,00 |
| 25.06.2026 | 15,46 | 15,96 | 15,40 | 15,73 | 1,84% | - |
| 24.06.2026 | 15,30 | 15,60 | 15,28 | 15,45 | 1,51% | - |
| 23.06.2026 | 14,88 | 15,25 | 14,80 | 15,22 | 2,82% | 1,00 |
| 22.06.2026 | 14,69 | 14,80 | 14,69 | 14,80 | 0,93% | - |
| 19.06.2026 | 14,71 | 14,72 | 14,66 | 14,66 | -0,38% | - |
| 18.06.2026 | 14,70 | 14,93 | 14,68 | 14,72 | -0,47% | - |
| 17.06.2026 | 14,79 | 14,94 | 14,72 | 14,79 | -1,25% | - |
| 16.06.2026 | 14,86 | 15,06 | 14,83 | 14,97 | -1,66% | 2,00 |
| 15.06.2026 | 15,24 | 15,26 | 15,14 | 15,23 | 0,90% | 11,00 |
| 12.06.2026 | 14,89 | 15,10 | 14,84 | 15,09 | 1,87% | - |
| 11.06.2026 | 14,64 | 14,88 | 14,61 | 14,81 | 0,55% | - |
| 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 |