13,050€
0,65%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 12,95 | 13,06 | 12,85 | 13,05 | 0,64% | - |
| 13.05.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 0,02% | - |
| 10.05.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,09% | - |
| 09.05.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,36% | - |
| 08.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,30% | - |
| 07.05.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,77% | - |
| 06.05.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,17% | - |
| 03.05.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,43% | - |
| 02.05.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,65% | - |
| 30.04.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 29.04.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,47% | - |
| 26.04.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,66% | - |
| 25.04.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,33% | - |
| 24.04.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 0,59% | - |
| 23.04.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 1,56% | - |
| 22.04.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,57% | - |
| 19.04.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,23% | - |
| 18.04.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,79% | - |
| 17.04.2024 | 12,20 | 12,35 | 12,20 | 12,35 | -0,40% | 1.000,00 |
| 16.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,75% | - |
| 15.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,18% | - |
| 12.04.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,25% | - |
| 11.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -2,32% | - |
| 10.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,34% | - |
| 09.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,73% | - |
| 08.04.2024 | 12,77 | 12,90 | 12,77 | 12,90 | 3,33% | 300,00 |
| 05.04.2024 | 12,42 | 12,48 | 12,42 | 12,48 | 0,00% | 408,00 |
| 04.04.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,97% | - |
| 03.04.2024 | 12,51 | 12,66 | 12,51 | 12,60 | -0,69% | 356,00 |
| 02.04.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,14% | - |
| 28.03.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 3,25% | - |
| 27.03.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,33% | - |
| 26.03.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,25% | - |
| 25.03.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -1,92% | - |
| 22.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 2,46% | - |
| 21.03.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 2,44% | - |
| 20.03.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,50% | - |
| 19.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,08% | - |
| 18.03.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,50% | - |
| 15.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,94% | - |
| 14.03.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,08% | - |
| 13.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,08% | - |
| 12.03.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 11.03.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,08% | - |
| 08.03.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,32% | - |
| 07.03.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -2,61% | - |
| 06.03.2024 | 12,51 | 12,66 | 12,51 | 12,66 | 3,43% | 1.350,00 |
| 05.03.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 3,20% | - |
| 04.03.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 01.03.2024 | 12,00 | 12,00 | 11,88 | 11,88 | 0,34% | 350,00 |
| 29.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -0,84% | - |
| 28.02.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 2,40% | - |
| 27.02.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,35% | - |
| 26.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,08% | - |
| 23.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,34% | - |
| 22.02.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,11% | - |
| 21.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,84% | - |
| 20.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -0,42% | - |
| 19.02.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 0,25% | - |
| 16.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,67% | - |
| 15.02.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 4,28% | 20,00 |
| 14.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,89% | - |
| 13.02.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 2,19% | - |
| 12.02.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,53% | - |
| 09.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,35% | - |
| 08.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 07.02.2024 | 11,42 | 11,42 | 11,38 | 11,38 | -0,70% | 90,00 |
| 06.02.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,21% | - |
| 05.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 02.02.2024 | 11,42 | 11,42 | 11,40 | 11,40 | -2,73% | 350,00 |
| 01.02.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,82% | - |
| 31.01.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,08% | - |
| 30.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 1,01% | - |
| 29.01.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 0,68% | - |
| 26.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,09% | - |
| 25.01.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 2,48% | 100,00 |
| 24.01.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,76% | - |
| 23.01.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,46% | - |
| 22.01.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 4,13% | - |
| 19.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,18% | - |
| 18.01.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,00% | - |
| 17.01.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -1,93% | - |
| 16.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,09% | - |
| 15.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -1,13% | - |
| 12.01.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -1,79% | - |
| 11.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,00% | - |
| 10.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -1,26% | - |
| 09.01.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,85% | 120,00 |
| 08.01.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 1,38% | 3,00 |
| 05.01.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,75% | - |
| 04.01.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,14% | - |
| 03.01.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,39% | - |
| 02.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,26% | - |
| 29.12.2023 | 11,50 | 11,53 | 11,50 | 11,53 | 0,79% | - |
| 28.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | -2,05% | - |
| 27.12.2023 | 11,68 | 11,68 | 11,68 | 11,68 | 2,46% | 20,00 |
| 22.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,35% | - |
| 21.12.2023 | 11,36 | 11,36 | 11,36 | 11,36 | -2,32% | - |
| 20.12.2023 | 11,63 | 11,63 | 11,63 | 11,63 | 0,78% | - |
| 19.12.2023 | 11,54 | 11,54 | 11,54 | 11,54 | -1,79% | - |