15,218€
-0,01%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,33 | 15,78 | 15,17 | 15,65 | 2,03% | - |
| 19.12.2024 | 15,34 | 15,73 | 15,32 | 15,34 | 0,04% | - |
| 18.12.2024 | 16,00 | 16,20 | 15,25 | 15,34 | -5,14% | - |
| 17.12.2024 | 16,40 | 16,56 | 15,96 | 16,17 | -2,31% | - |
| 16.12.2024 | 16,35 | 16,56 | 16,26 | 16,55 | 1,13% | - |
| 13.12.2024 | 16,41 | 16,46 | 16,18 | 16,36 | -0,28% | - |
| 12.12.2024 | 16,51 | 16,72 | 16,39 | 16,41 | -1,02% | - |
| 11.12.2024 | 16,42 | 16,71 | 16,42 | 16,58 | 1,32% | - |
| 10.12.2024 | 16,36 | 16,62 | 16,33 | 16,36 | -0,07% | - |
| 09.12.2024 | 16,68 | 16,69 | 16,36 | 16,37 | -1,81% | - |
| 06.12.2024 | 16,73 | 16,89 | 16,62 | 16,68 | -0,32% | - |
| 05.12.2024 | 16,72 | 16,98 | 16,63 | 16,73 | -0,04% | - |
| 04.12.2024 | 16,80 | 16,93 | 16,55 | 16,74 | -0,21% | - |
| 03.12.2024 | 16,94 | 17,00 | 16,65 | 16,77 | -0,88% | - |
| 02.12.2024 | 17,13 | 17,28 | 16,85 | 16,92 | -2,01% | - |
| 29.11.2024 | 17,06 | 17,35 | 16,94 | 17,27 | 0,99% | - |
| 28.11.2024 | 17,08 | 17,11 | 17,06 | 17,10 | 0,28% | - |
| 27.11.2024 | 17,32 | 17,36 | 17,04 | 17,05 | -1,47% | - |
| 26.11.2024 | 17,38 | 17,45 | 17,20 | 17,30 | -0,22% | - |
| 25.11.2024 | 17,17 | 17,54 | 17,11 | 17,34 | 0,98% | - |
| 22.11.2024 | 16,84 | 17,29 | 16,81 | 17,17 | 1,98% | - |
| 21.11.2024 | 16,56 | 17,01 | 16,52 | 16,84 | 1,68% | - |
| 20.11.2024 | 16,65 | 16,73 | 16,49 | 16,56 | 0,01% | - |
| 19.11.2024 | 16,82 | 16,97 | 16,46 | 16,56 | -1,43% | - |
| 18.11.2024 | 16,79 | 16,88 | 16,70 | 16,80 | 0,00% | - |
| 15.11.2024 | 16,55 | 16,92 | 16,35 | 16,80 | 0,79% | - |
| 14.11.2024 | 16,61 | 16,75 | 16,47 | 16,67 | 0,35% | 385,00 |
| 13.11.2024 | 16,57 | 17,00 | 16,53 | 16,61 | 0,10% | - |
| 12.11.2024 | 16,68 | 16,77 | 16,49 | 16,59 | -0,41% | - |
| 11.11.2024 | 16,15 | 16,75 | 16,15 | 16,66 | 3,27% | - |
| 08.11.2024 | 16,13 | 16,34 | 16,01 | 16,13 | 0,25% | - |
| 07.11.2024 | 16,28 | 16,44 | 15,88 | 16,09 | -1,42% | - |
| 06.11.2024 | 14,90 | 16,39 | 14,89 | 16,33 | 14,73% | 620,00 |
| 05.11.2024 | 14,18 | 14,37 | 14,10 | 14,23 | 0,47% | - |
| 04.11.2024 | 14,21 | 14,26 | 13,99 | 14,16 | -0,89% | - |
| 01.11.2024 | 14,34 | 14,59 | 14,25 | 14,29 | -1,22% | 132,00 |
| 31.10.2024 | 14,46 | 14,59 | 14,33 | 14,47 | -0,27% | - |
| 30.10.2024 | 14,36 | 14,74 | 14,29 | 14,51 | 1,76% | - |
| 29.10.2024 | 14,49 | 14,62 | 14,26 | 14,26 | -2,36% | - |
| 28.10.2024 | 14,30 | 14,60 | 14,26 | 14,60 | 2,45% | - |
| 25.10.2024 | 14,37 | 14,52 | 14,20 | 14,25 | -0,72% | - |
| 24.10.2024 | 14,37 | 14,49 | 14,29 | 14,36 | -0,39% | - |
| 23.10.2024 | 14,34 | 14,49 | 14,29 | 14,41 | 0,28% | - |
| 22.10.2024 | 14,09 | 14,40 | 14,03 | 14,37 | 1,83% | 1.000,00 |
| 21.10.2024 | 14,14 | 14,37 | 14,06 | 14,11 | -0,07% | - |
| 18.10.2024 | 14,23 | 14,41 | 14,04 | 14,12 | -0,85% | - |
| 17.10.2024 | 14,60 | 14,75 | 13,99 | 14,25 | -2,44% | - |
| 16.10.2024 | 14,32 | 14,71 | 14,30 | 14,60 | 1,93% | - |
| 15.10.2024 | 14,26 | 14,72 | 14,21 | 14,33 | 0,62% | - |
| 14.10.2024 | 14,08 | 14,38 | 13,92 | 14,24 | 1,05% | - |
| 11.10.2024 | 13,68 | 14,18 | 13,63 | 14,09 | 2,93% | - |
| 10.10.2024 | 13,65 | 13,85 | 13,50 | 13,69 | 0,26% | - |
| 09.10.2024 | 13,43 | 13,78 | 13,37 | 13,65 | 1,64% | - |
| 08.10.2024 | 13,31 | 13,61 | 13,28 | 13,43 | 0,69% | - |
| 07.10.2024 | 13,32 | 13,49 | 13,17 | 13,34 | 0,11% | - |
| 04.10.2024 | 12,86 | 13,43 | 12,84 | 13,33 | 3,57% | - |
| 03.10.2024 | 12,86 | 12,96 | 12,66 | 12,87 | 0,07% | - |
| 02.10.2024 | 12,91 | 13,16 | 12,77 | 12,86 | -0,67% | - |
| 01.10.2024 | 13,19 | 13,29 | 12,71 | 12,94 | -2,01% | - |
| 30.09.2024 | 13,10 | 13,34 | 12,95 | 13,21 | 0,63% | - |
| 27.09.2024 | 13,06 | 13,33 | 12,91 | 13,13 | 0,82% | - |
| 26.09.2024 | 12,94 | 13,16 | 12,85 | 13,02 | 0,77% | - |
| 25.09.2024 | 12,92 | 13,06 | 12,80 | 12,92 | -0,44% | - |
| 24.09.2024 | 13,13 | 13,19 | 12,88 | 12,98 | -1,31% | - |
| 23.09.2024 | 13,33 | 13,42 | 13,06 | 13,15 | -1,19% | - |
| 20.09.2024 | 13,39 | 13,43 | 13,15 | 13,31 | -0,66% | - |
| 19.09.2024 | 13,16 | 13,56 | 13,14 | 13,40 | 2,23% | - |
| 18.09.2024 | 13,12 | 13,37 | 13,00 | 13,11 | -0,11% | - |
| 17.09.2024 | 13,01 | 13,32 | 12,98 | 13,12 | -0,36% | - |
| 16.09.2024 | 12,96 | 13,24 | 12,93 | 13,17 | 1,48% | - |
| 13.09.2024 | 12,81 | 13,09 | 12,81 | 12,98 | 1,19% | - |
| 12.09.2024 | 12,93 | 13,05 | 12,70 | 12,82 | -0,61% | - |
| 11.09.2024 | 12,88 | 12,92 | 12,51 | 12,90 | -0,48% | - |
| 10.09.2024 | 13,26 | 13,37 | 12,74 | 12,96 | -2,42% | - |
| 09.09.2024 | 12,95 | 13,47 | 12,95 | 13,29 | 2,98% | - |
| 06.09.2024 | 13,19 | 13,45 | 12,82 | 12,90 | -2,25% | - |
| 05.09.2024 | 13,29 | 13,45 | 13,06 | 13,20 | -0,71% | - |
| 04.09.2024 | 13,35 | 13,47 | 13,15 | 13,29 | -0,67% | - |
| 03.09.2024 | 13,63 | 13,65 | 13,28 | 13,38 | -1,90% | - |
| 02.09.2024 | 13,55 | 13,64 | 13,49 | 13,64 | 0,75% | 33,00 |
| 30.08.2024 | 13,37 | 13,59 | 13,31 | 13,54 | 1,55% | - |
| 29.08.2024 | 13,18 | 13,51 | 13,06 | 13,33 | 1,10% | - |
| 28.08.2024 | 13,09 | 13,34 | 13,05 | 13,19 | 1,05% | - |
| 27.08.2024 | 13,09 | 13,19 | 12,91 | 13,05 | -0,21% | - |
| 26.08.2024 | 13,08 | 13,31 | 13,01 | 13,08 | 0,08% | - |
| 23.08.2024 | 12,81 | 13,21 | 12,81 | 13,07 | 2,03% | - |
| 22.08.2024 | 12,51 | 12,86 | 12,49 | 12,81 | 2,53% | - |
| 21.08.2024 | 12,51 | 12,61 | 12,33 | 12,49 | 0,08% | - |
| 20.08.2024 | 12,67 | 12,69 | 12,44 | 12,48 | -1,36% | - |
| 19.08.2024 | 12,58 | 12,69 | 12,47 | 12,65 | 0,33% | - |
| 16.08.2024 | 12,54 | 12,69 | 12,44 | 12,61 | 0,56% | - |
| 15.08.2024 | 12,27 | 12,74 | 12,22 | 12,54 | 2,51% | - |
| 14.08.2024 | 12,27 | 12,45 | 12,08 | 12,24 | -0,15% | - |
| 13.08.2024 | 12,25 | 12,38 | 12,11 | 12,25 | 0,07% | - |
| 12.08.2024 | 12,49 | 12,77 | 12,17 | 12,25 | -1,80% | - |
| 09.08.2024 | 12,36 | 12,56 | 12,25 | 12,47 | 0,86% | - |
| 08.08.2024 | 12,08 | 12,48 | 12,03 | 12,36 | 1,80% | - |
| 07.08.2024 | 12,36 | 12,61 | 12,13 | 12,14 | -0,98% | - |
| 06.08.2024 | 12,38 | 12,44 | 12,08 | 12,26 | 1,16% | - |
| 05.08.2024 | 12,44 | 12,49 | 11,82 | 12,12 | -3,76% | - |