11,230€
-8,06%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,14 | 12,17 | 11,09 | 11,26 | -7,72% | - |
| 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% | - |
| 14.01.2025 | 15,84 | 16,21 | 15,82 | 16,09 | 1,30% | - |
| 13.01.2025 | 15,64 | 15,88 | 15,55 | 15,88 | 1,65% | - |
| 10.01.2025 | 15,95 | 15,99 | 15,50 | 15,62 | -1,91% | - |
| 09.01.2025 | 15,93 | 15,96 | 15,90 | 15,93 | -0,03% | 8,00 |
| 08.01.2025 | 16,01 | 16,10 | 15,82 | 15,93 | -0,38% | - |
| 07.01.2025 | 15,92 | 16,11 | 15,81 | 15,99 | 0,46% | - |
| 06.01.2025 | 15,95 | 16,25 | 15,78 | 15,92 | -0,30% | - |
| 03.01.2025 | 15,78 | 15,99 | 15,55 | 15,97 | 0,99% | - |
| 02.01.2025 | 15,73 | 16,04 | 15,71 | 15,81 | 1,65% | - |
| 30.12.2024 | 15,69 | 15,74 | 15,55 | 15,55 | -1,04% | - |
| 27.12.2024 | 15,85 | 15,90 | 15,65 | 15,72 | 0,38% | - |
| 23.12.2024 | 15,69 | 15,74 | 15,55 | 15,66 | 0,03% | - |
| 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% | - |