14,227€
2,80%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,40% | - |
| 05.06.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -1,81% | - |
| 04.06.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 3,25% | - |
| 03.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,22% | - |
| 02.06.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -1,69% | - |
| 30.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,01% | - |
| 29.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,36% | - |
| 28.05.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 2,35% | - |
| 27.05.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 0,22% | - |
| 26.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,04% | - |
| 23.05.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,13% | - |
| 22.05.2025 | 13,41 | 13,49 | 13,41 | 13,49 | -3,19% | 152,00 |
| 21.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -1,37% | - |
| 20.05.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,41% | - |
| 19.05.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,44% | - |
| 16.05.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,30% | 80,00 |
| 15.05.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -0,66% | - |
| 14.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,86% | - |
| 13.05.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 3,38% | - |
| 12.05.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,89% | - |
| 09.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,51% | - |
| 08.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,69% | - |
| 07.05.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,34% | - |
| 06.05.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -0,34% | - |
| 05.05.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 2,15% | - |
| 02.05.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,09% | - |
| 30.04.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,43% | - |
| 29.04.2025 | 12,71 | 12,90 | 12,71 | 12,90 | 2,94% | 12,00 |
| 28.04.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -2,19% | - |
| 25.04.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 2,74% | - |
| 24.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,56% | - |
| 23.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 22.04.2025 | 11,64 | 12,00 | 11,64 | 12,00 | -1,30% | 1.034,00 |
| 17.04.2025 | 11,69 | 12,16 | 11,69 | 12,16 | 2,48% | 1.000,00 |
| 16.04.2025 | 11,53 | 11,86 | 11,53 | 11,86 | 3,47% | 398,00 |
| 15.04.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,95% | - |
| 14.04.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,30% | - |
| 11.04.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -6,76% | - |
| 10.04.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 11,71% | - |
| 09.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -6,64% | - |
| 08.04.2025 | 11,60 | 11,83 | 11,60 | 11,83 | 8,31% | 80,00 |
| 07.04.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -6,25% | - |
| 04.04.2025 | 12,06 | 12,06 | 11,65 | 11,65 | -10,06% | 188,00 |
| 03.04.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -5,87% | - |
| 02.04.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -0,19% | - |
| 01.04.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 2,04% | - |
| 31.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,86% | - |
| 28.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -1,07% | - |
| 27.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,35% | - |
| 26.03.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,07% | - |
| 25.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,91% | - |
| 24.03.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,02% | - |
| 21.03.2025 | 13,73 | 13,73 | 13,70 | 13,70 | -0,01% | 24,00 |
| 20.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,07% | - |
| 19.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,80% | - |
| 18.03.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,33% | - |
| 17.03.2025 | 13,42 | 13,49 | 13,42 | 13,49 | 2,60% | 40,00 |
| 14.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,63% | - |
| 13.03.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,64% | - |
| 12.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,81% | - |
| 11.03.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -3,22% | - |
| 10.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,65% | - |
| 07.03.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,40% | - |
| 06.03.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -1,31% | - |
| 05.03.2025 | 14,54 | 14,54 | 14,31 | 14,31 | -2,48% | 190,00 |
| 04.03.2025 | 15,33 | 15,33 | 14,67 | 14,67 | -6,86% | 347,00 |
| 03.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,74% | - |
| 28.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,52% | - |
| 27.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,76% | - |
| 26.02.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -1,15% | - |
| 25.02.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,77% | - |
| 24.02.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,86% | - |
| 21.02.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -2,68% | - |
| 20.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,25% | - |
| 19.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,75% | - |
| 18.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,16% | - |
| 17.02.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,86% | - |
| 14.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,25% | - |
| 13.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,48% | - |
| 12.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,63% | - |
| 11.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,08% | - |
| 10.02.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,78% | - |
| 07.02.2025 | 16,41 | 16,60 | 16,40 | 16,40 | 1,28% | 1.026,00 |
| 06.02.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 1,05% | - |
| 05.02.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -1,12% | - |
| 04.02.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -1,34% | - |
| 03.02.2025 | 16,38 | 16,43 | 16,38 | 16,43 | -1,53% | 190,00 |
| 31.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,72% | - |
| 30.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,06% | - |
| 29.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,53% | - |
| 28.01.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,63% | - |
| 27.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,24% | - |
| 24.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,22% | - |
| 23.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,97% | - |
| 22.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,28% | - |
| 21.01.2025 | 16,41 | 16,59 | 16,41 | 16,59 | 1,38% | 601,00 |
| 20.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,43% | - |
| 17.01.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,39% | - |
| 16.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,00% | - |
| 15.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,78% | - |