13,700€
0,29%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,80 | 14,25 | 13,80 | 14,22 | 3,31% | - |
| 05.06.2025 | 13,79 | 13,89 | 13,59 | 13,76 | -0,17% | - |
| 04.06.2025 | 14,00 | 14,07 | 13,79 | 13,79 | -1,51% | - |
| 03.06.2025 | 13,60 | 14,02 | 13,55 | 14,00 | 2,93% | - |
| 02.06.2025 | 13,68 | 13,73 | 13,37 | 13,60 | -1,10% | - |
| 30.05.2025 | 13,89 | 13,92 | 13,67 | 13,75 | -0,56% | - |
| 29.05.2025 | 13,88 | 14,10 | 13,67 | 13,83 | 0,38% | - |
| 28.05.2025 | 13,91 | 13,95 | 13,78 | 13,78 | -0,87% | - |
| 27.05.2025 | 13,48 | 13,90 | 13,48 | 13,90 | 2,88% | - |
| 26.05.2025 | 13,54 | 13,58 | 13,47 | 13,51 | 0,22% | - |
| 23.05.2025 | 13,62 | 13,70 | 13,20 | 13,48 | -1,44% | - |
| 22.05.2025 | 13,53 | 13,80 | 13,41 | 13,68 | 1,15% | - |
| 21.05.2025 | 14,02 | 14,12 | 13,52 | 13,52 | -4,22% | - |
| 20.05.2025 | 14,33 | 14,41 | 14,10 | 14,12 | -1,41% | - |
| 19.05.2025 | 14,36 | 14,38 | 14,10 | 14,32 | -1,26% | - |
| 16.05.2025 | 14,35 | 14,55 | 14,31 | 14,50 | 0,81% | - |
| 15.05.2025 | 14,30 | 14,43 | 14,25 | 14,38 | -0,08% | - |
| 14.05.2025 | 14,39 | 14,46 | 14,26 | 14,39 | 0,08% | - |
| 13.05.2025 | 14,30 | 14,47 | 14,24 | 14,38 | 0,20% | - |
| 12.05.2025 | 13,71 | 14,52 | 13,69 | 14,36 | 6,12% | - |
| 09.05.2025 | 13,55 | 13,59 | 13,41 | 13,53 | -0,11% | - |
| 08.05.2025 | 13,31 | 13,65 | 13,30 | 13,54 | 2,37% | - |
| 07.05.2025 | 13,16 | 13,30 | 13,09 | 13,23 | 1,21% | - |
| 06.05.2025 | 13,24 | 13,25 | 13,02 | 13,07 | -1,56% | - |
| 05.05.2025 | 13,23 | 13,48 | 13,12 | 13,28 | -0,43% | - |
| 02.05.2025 | 12,91 | 13,37 | 12,85 | 13,33 | 4,00% | - |
| 30.04.2025 | 12,89 | 12,90 | 12,49 | 12,82 | -0,42% | - |
| 29.04.2025 | 12,82 | 12,90 | 12,62 | 12,88 | 0,91% | - |
| 28.04.2025 | 12,60 | 12,87 | 12,60 | 12,76 | 0,62% | - |
| 25.04.2025 | 12,86 | 12,88 | 12,62 | 12,68 | -0,74% | - |
| 24.04.2025 | 12,49 | 12,81 | 12,38 | 12,78 | 2,16% | - |
| 23.04.2025 | 12,60 | 12,90 | 12,43 | 12,51 | 2,63% | - |
| 22.04.2025 | 11,66 | 12,21 | 11,66 | 12,18 | 1,25% | - |
| 17.04.2025 | 11,77 | 12,30 | 11,53 | 12,03 | 3,17% | - |
| 16.04.2025 | 11,69 | 11,90 | 11,49 | 11,66 | -1,76% | - |
| 15.04.2025 | 11,56 | 12,07 | 11,55 | 11,87 | 2,55% | - |
| 14.04.2025 | 11,37 | 11,68 | 11,35 | 11,58 | 1,91% | - |
| 11.04.2025 | 11,53 | 11,57 | 11,00 | 11,36 | -1,27% | - |
| 10.04.2025 | 12,52 | 12,56 | 11,10 | 11,51 | -8,10% | - |
| 09.04.2025 | 10,95 | 12,73 | 10,90 | 12,52 | 9,70% | - |
| 08.04.2025 | 11,78 | 12,24 | 11,21 | 11,41 | -1,92% | - |
| 07.04.2025 | 11,11 | 11,99 | 10,87 | 11,64 | 0,95% | - |
| 04.04.2025 | 12,14 | 12,17 | 11,09 | 11,53 | -5,52% | - |
| 03.04.2025 | 13,10 | 13,40 | 12,20 | 12,20 | -12,87% | - |
| 02.04.2025 | 13,83 | 14,03 | 13,66 | 14,00 | 1,10% | - |
| 01.04.2025 | 13,85 | 13,99 | 13,58 | 13,85 | -0,10% | - |
| 31.03.2025 | 13,64 | 13,92 | 13,41 | 13,87 | 1,53% | - |
| 28.03.2025 | 14,00 | 14,10 | 13,60 | 13,66 | -3,67% | - |
| 27.03.2025 | 14,19 | 14,22 | 13,96 | 14,18 | -0,09% | - |
| 26.03.2025 | 14,20 | 14,42 | 14,10 | 14,19 | -0,08% | - |
| 25.03.2025 | 14,19 | 14,32 | 14,11 | 14,20 | 0,82% | - |
| 24.03.2025 | 13,95 | 14,25 | 13,89 | 14,09 | 2,35% | - |
| 21.03.2025 | 13,90 | 13,91 | 13,62 | 13,76 | 0,23% | - |
| 20.03.2025 | 13,77 | 13,95 | 13,65 | 13,73 | 0,03% | - |
| 19.03.2025 | 13,53 | 13,83 | 13,48 | 13,73 | 2,71% | - |
| 18.03.2025 | 13,49 | 13,56 | 13,31 | 13,37 | -2,05% | - |
| 17.03.2025 | 13,50 | 13,70 | 13,43 | 13,65 | 0,72% | - |
| 14.03.2025 | 13,22 | 13,56 | 13,16 | 13,55 | 2,88% | - |
| 13.03.2025 | 13,38 | 13,56 | 13,15 | 13,17 | -2,46% | - |
| 12.03.2025 | 13,25 | 13,51 | 13,19 | 13,50 | 0,94% | - |
| 11.03.2025 | 13,51 | 13,57 | 13,06 | 13,37 | -1,08% | - |
| 10.03.2025 | 13,92 | 13,94 | 13,32 | 13,52 | -3,22% | - |
| 07.03.2025 | 13,98 | 14,19 | 13,54 | 13,97 | -0,29% | - |
| 06.03.2025 | 14,24 | 14,24 | 13,82 | 14,01 | -1,66% | - |
| 05.03.2025 | 14,67 | 14,70 | 14,10 | 14,25 | -2,63% | - |
| 04.03.2025 | 15,47 | 15,47 | 14,46 | 14,63 | -5,15% | - |
| 03.03.2025 | 15,84 | 15,90 | 15,32 | 15,43 | -2,85% | 8.280,00 |
| 28.02.2025 | 15,60 | 15,88 | 15,59 | 15,88 | 1,95% | - |
| 27.02.2025 | 15,36 | 15,70 | 15,33 | 15,57 | 1,65% | - |
| 26.02.2025 | 15,10 | 15,46 | 15,07 | 15,32 | 1,88% | - |
| 25.02.2025 | 15,31 | 15,47 | 14,92 | 15,04 | -1,68% | - |
| 24.02.2025 | 15,45 | 15,60 | 15,19 | 15,30 | -0,96% | - |
| 21.02.2025 | 15,65 | 15,80 | 15,38 | 15,44 | -1,30% | 23,00 |
| 20.02.2025 | 16,13 | 16,15 | 15,61 | 15,65 | -3,10% | - |
| 19.02.2025 | 16,17 | 16,24 | 15,89 | 16,15 | -0,09% | - |
| 18.02.2025 | 16,05 | 16,21 | 15,88 | 16,16 | 0,99% | - |
| 17.02.2025 | 16,02 | 16,04 | 15,95 | 16,00 | 0,40% | - |
| 14.02.2025 | 15,90 | 16,06 | 15,80 | 15,94 | 0,49% | - |
| 13.02.2025 | 15,93 | 16,04 | 15,71 | 15,86 | -0,60% | - |
| 12.02.2025 | 16,27 | 16,35 | 15,95 | 15,96 | -1,88% | - |
| 11.02.2025 | 16,20 | 16,27 | 16,00 | 16,26 | 0,17% | - |
| 10.02.2025 | 16,43 | 16,51 | 16,15 | 16,24 | -0,81% | - |
| 07.02.2025 | 16,53 | 16,61 | 16,29 | 16,37 | -0,88% | - |
| 06.02.2025 | 16,32 | 16,52 | 16,10 | 16,51 | 1,58% | - |
| 05.02.2025 | 16,20 | 16,31 | 16,06 | 16,26 | 0,23% | - |
| 04.02.2025 | 16,33 | 16,47 | 16,22 | 16,22 | -0,93% | - |
| 03.02.2025 | 16,55 | 16,69 | 16,00 | 16,37 | -1,25% | - |
| 31.01.2025 | 16,77 | 16,84 | 16,51 | 16,58 | -0,81% | - |
| 30.01.2025 | 16,51 | 16,82 | 16,43 | 16,72 | 1,50% | - |
| 29.01.2025 | 16,50 | 16,77 | 16,38 | 16,47 | -0,21% | - |
| 28.01.2025 | 16,41 | 16,60 | 16,36 | 16,50 | 0,92% | - |
| 27.01.2025 | 16,31 | 16,51 | 16,20 | 16,35 | -0,21% | - |
| 24.01.2025 | 16,15 | 16,54 | 16,07 | 16,39 | 1,10% | - |
| 23.01.2025 | 16,19 | 16,38 | 16,13 | 16,21 | 0,11% | - |
| 22.01.2025 | 16,43 | 16,54 | 16,07 | 16,19 | -1,38% | - |
| 21.01.2025 | 16,44 | 16,63 | 16,23 | 16,42 | 0,19% | - |
| 20.01.2025 | 16,50 | 16,52 | 16,37 | 16,39 | -1,00% | - |
| 17.01.2025 | 16,53 | 16,66 | 16,18 | 16,55 | 1,27% | - |
| 16.01.2025 | 16,58 | 16,78 | 16,17 | 16,34 | -1,23% | - |
| 15.01.2025 | 16,13 | 16,60 | 16,10 | 16,55 | 2,85% | - |