Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,13 | 15,60 | 0,00 | 15,36 | -2,29% | - |
| 25.02.2021 | 16,22 | 16,22 | 15,66 | 15,72 | -3,08% | - |
| 24.02.2021 | 15,86 | 16,28 | 15,86 | 16,22 | 3,15% | - |
| 23.02.2021 | 15,69 | 15,75 | 0,00 | 15,72 | 1,00% | - |
| 22.02.2021 | 15,60 | 15,68 | 0,00 | 15,57 | 1,73% | - |
| 19.02.2021 | 15,15 | 15,35 | 0,00 | 15,30 | 3,34% | - |
| 18.02.2021 | 14,79 | 14,90 | 14,65 | 14,81 | -1,07% | - |
| 17.02.2021 | 15,09 | 15,13 | 14,88 | 14,97 | -0,53% | - |
| 16.02.2021 | 14,90 | 15,10 | 14,90 | 15,05 | 4,12% | - |
| 12.02.2021 | 14,53 | 14,56 | 14,36 | 14,45 | 0,91% | - |
| 11.02.2021 | 14,37 | 14,40 | 14,05 | 14,32 | -0,03% | - |
| 10.02.2021 | 14,27 | 14,53 | 14,21 | 14,33 | 0,35% | - |
| 09.02.2021 | 14,14 | 14,36 | 14,12 | 14,28 | 0,32% | - |
| 08.02.2021 | 14,23 | 14,26 | 14,17 | 14,23 | 1,17% | - |
| 05.02.2021 | 14,15 | 14,27 | 14,06 | 14,07 | -0,39% | - |
| 04.02.2021 | 14,09 | 14,22 | 14,06 | 14,12 | 3,71% | - |
| 03.02.2021 | 13,56 | 13,70 | 13,53 | 13,62 | 0,44% | - |
| 02.02.2021 | 13,49 | 13,58 | 13,45 | 13,56 | 2,50% | - |
| 01.02.2021 | 13,24 | 13,24 | 13,23 | 13,23 | 0,00% | - |
| 29.01.2021 | 13,59 | 13,62 | 13,05 | 13,23 | -2,51% | - |
| 28.01.2021 | 13,52 | 13,70 | 13,50 | 13,57 | 2,26% | - |
| 27.01.2021 | 13,43 | 13,49 | 13,25 | 13,27 | -1,85% | - |
| 26.01.2021 | 13,54 | 13,67 | 13,50 | 13,52 | 0,30% | - |
| 25.01.2021 | 13,39 | 13,51 | 13,10 | 13,48 | -2,71% | - |
| 22.01.2021 | 13,98 | 14,13 | 0,00 | 13,85 | -4,55% | - |
| 21.01.2021 | 14,52 | 14,52 | 14,51 | 14,51 | -1,19% | - |
| 20.01.2021 | 14,71 | 14,79 | 14,62 | 14,69 | -1,41% | - |
| 19.01.2021 | 14,67 | 14,94 | 14,67 | 14,90 | 1,09% | - |
| 15.01.2021 | 14,72 | 14,86 | 14,66 | 14,74 | -1,86% | - |
| 14.01.2021 | 14,98 | 15,12 | 14,87 | 15,02 | 1,01% | - |
| 13.01.2021 | 14,87 | 14,98 | 14,72 | 14,87 | -0,40% | - |
| 12.01.2021 | 15,02 | 15,06 | 14,82 | 14,93 | 1,43% | - |
| 11.01.2021 | 14,50 | 14,74 | 14,50 | 14,72 | 2,08% | - |
| 08.01.2021 | 14,34 | 14,50 | 14,19 | 14,42 | -0,21% | - |
| 07.01.2021 | 14,67 | 14,71 | 14,44 | 14,45 | 2,56% | - |
| 06.01.2021 | 13,89 | 14,20 | 13,89 | 14,09 | 9,82% | - |
| 05.01.2021 | 12,83 | 12,83 | 12,83 | 12,83 | 2,07% | - |
| 04.01.2021 | 12,65 | 12,66 | 12,42 | 12,57 | -0,40% | - |
| 31.12.2020 | 12,57 | 12,68 | 12,57 | 12,62 | 0,48% | - |
| 30.12.2020 | 12,53 | 12,59 | 12,45 | 12,56 | 1,87% | - |
| 29.12.2020 | 12,38 | 12,41 | 12,27 | 12,33 | -1,04% | - |
| 28.12.2020 | 12,49 | 12,52 | 12,37 | 12,46 | -0,68% | - |
| 24.12.2020 | 12,23 | 12,54 | 12,10 | 12,54 | 0,68% | - |
| 23.12.2020 | 12,28 | 12,46 | 12,24 | 12,46 | 2,72% | - |
| 22.12.2020 | 12,35 | 12,36 | 12,12 | 12,13 | -0,86% | - |
| 21.12.2020 | 12,40 | 12,50 | 12,22 | 12,23 | -3,74% | - |
| 18.12.2020 | 12,39 | 12,72 | 11,73 | 12,71 | 4,14% | - |
| 17.12.2020 | 12,35 | 12,53 | 12,20 | 12,20 | -2,63% | - |
| 16.12.2020 | 12,53 | 12,92 | 12,47 | 12,53 | -1,34% | - |
| 15.12.2020 | 12,50 | 12,96 | 0,00 | 12,70 | 1,72% | - |
| 14.12.2020 | 12,57 | 12,82 | 12,25 | 12,49 | -0,87% | - |
| 11.12.2020 | 12,91 | 12,98 | 12,60 | 12,60 | -3,30% | - |
| 10.12.2020 | 12,81 | 13,05 | 12,80 | 13,03 | -2,07% | - |
| 09.12.2020 | 13,13 | 13,30 | 12,84 | 13,30 | 0,49% | - |
| 08.12.2020 | 12,92 | 13,24 | 12,82 | 13,24 | 1,85% | - |
| 07.12.2020 | 12,98 | 13,03 | 12,93 | 13,00 | -0,69% | - |
| 04.12.2020 | 13,18 | 13,20 | 13,03 | 13,09 | -0,34% | - |
| 03.12.2020 | 12,90 | 13,13 | 12,83 | 13,13 | 4,17% | - |
| 02.12.2020 | 12,62 | 13,14 | 12,59 | 12,61 | 3,36% | - |
| 01.12.2020 | 12,56 | 12,60 | 12,20 | 12,20 | 0,99% | - |
| 30.11.2020 | 12,08 | 12,08 | 12,08 | 12,08 | -5,44% | - |
| 27.11.2020 | 12,46 | 12,77 | 12,38 | 12,77 | 0,63% | - |
| 25.11.2020 | 12,55 | 12,74 | 12,50 | 12,69 | -1,97% | - |
| 24.11.2020 | 12,85 | 12,96 | 12,70 | 12,95 | 6,41% | - |
| 23.11.2020 | 12,04 | 12,21 | 12,03 | 12,17 | 3,31% | - |
| 20.11.2020 | 11,78 | 11,82 | 11,71 | 11,78 | -1,46% | - |
| 19.11.2020 | 11,74 | 11,96 | 11,69 | 11,95 | 0,63% | - |
| 18.11.2020 | 12,18 | 12,22 | 11,88 | 11,88 | -1,33% | - |
| 17.11.2020 | 12,04 | 12,04 | 12,04 | 12,04 | -0,08% | - |
| 16.11.2020 | 12,05 | 12,05 | 12,05 | 12,05 | 3,88% | - |
| 13.11.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 2,66% | - |
| 12.11.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -3,05% | - |
| 11.11.2020 | 11,64 | 11,74 | 0,00 | 11,65 | -4,08% | - |
| 10.11.2020 | 12,05 | 12,34 | 12,02 | 12,15 | 1,50% | - |
| 09.11.2020 | 0,00 | 12,23 | 0,00 | 11,97 | 17,71% | - |
| 06.11.2020 | 10,57 | 10,61 | 10,08 | 10,17 | -3,92% | - |
| 05.11.2020 | 10,58 | 10,59 | 10,58 | 10,58 | 5,01% | - |
| 04.11.2020 | 10,27 | 10,39 | 10,07 | 10,08 | -9,28% | - |
| 03.11.2020 | 11,03 | 11,16 | 10,95 | 11,11 | 2,30% | - |
| 02.11.2020 | 0,00 | 10,91 | 0,00 | 10,86 | 4,22% | - |
| 30.10.2020 | 10,18 | 10,42 | 10,08 | 10,42 | 2,36% | - |
| 29.10.2020 | 9,85 | 10,21 | 9,77 | 10,18 | 3,67% | - |
| 28.10.2020 | 9,82 | 10,00 | 9,69 | 9,82 | -1,21% | - |
| 27.10.2020 | 9,94 | 9,94 | 9,94 | 9,94 | -3,36% | - |
| 26.10.2020 | 10,33 | 10,33 | 10,16 | 10,28 | -1,77% | - |
| 23.10.2020 | 10,37 | 10,49 | 10,19 | 10,47 | 0,92% | - |
| 22.10.2020 | 10,04 | 10,48 | 10,03 | 10,37 | 7,07% | - |
| 21.10.2020 | 0,00 | 9,88 | 0,00 | 9,69 | -1,92% | - |
| 20.10.2020 | 9,89 | 10,02 | 9,82 | 9,88 | 3,67% | - |
| 19.10.2020 | 9,74 | 9,78 | 9,52 | 9,53 | -1,55% | - |
| 16.10.2020 | 9,53 | 9,75 | 9,44 | 9,68 | 0,10% | - |
| 15.10.2020 | 0,00 | 9,69 | 0,00 | 9,67 | 2,33% | - |
| 14.10.2020 | 9,61 | 9,64 | 9,45 | 9,45 | -4,93% | - |
| 12.10.2020 | 0,00 | 9,98 | 0,00 | 9,94 | 0,81% | - |
| 09.10.2020 | 10,05 | 10,06 | 9,82 | 9,86 | -1,70% | - |
| 08.10.2020 | 9,96 | 10,06 | 9,86 | 10,03 | 1,42% | - |
| 07.10.2020 | 9,91 | 9,99 | 9,74 | 9,89 | 3,35% | - |
| 06.10.2020 | 9,71 | 9,99 | 9,51 | 9,57 | -1,03% | - |
| 05.10.2020 | 9,50 | 9,67 | 0,00 | 9,67 | 3,54% | - |
| 02.10.2020 | 9,03 | 9,38 | 9,02 | 9,34 | 2,19% | - |