15,167€
-1,08%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 15,34 | 15,34 | 15,12 | 15,15 | -0,85% | 2.766,00 |
| 23.07.2026 | 15,87 | 16,30 | 14,88 | 15,28 | -4,74% | - |
| 22.07.2026 | 15,92 | 16,10 | 15,87 | 16,04 | 0,60% | - |
| 21.07.2026 | 15,88 | 15,96 | 15,54 | 15,95 | 0,85% | - |
| 20.07.2026 | 15,93 | 16,05 | 15,80 | 15,81 | -0,91% | - |
| 17.07.2026 | 16,11 | 16,47 | 15,91 | 15,96 | -1,71% | - |
| 16.07.2026 | 15,78 | 16,24 | 15,75 | 16,24 | 2,79% | - |
| 15.07.2026 | 15,63 | 15,88 | 15,60 | 15,79 | 1,01% | - |
| 14.07.2026 | 15,72 | 15,84 | 15,55 | 15,64 | -0,70% | - |
| 13.07.2026 | 15,61 | 15,79 | 15,59 | 15,75 | 0,65% | - |
| 10.07.2026 | 15,52 | 15,75 | 15,47 | 15,65 | 0,70% | - |
| 09.07.2026 | 15,32 | 15,64 | 15,26 | 15,54 | 1,60% | - |
| 08.07.2026 | 15,75 | 15,80 | 15,17 | 15,29 | -3,04% | - |
| 07.07.2026 | 15,65 | 15,90 | 15,63 | 15,77 | 0,83% | - |
| 06.07.2026 | 15,63 | 15,71 | 15,29 | 15,64 | 0,14% | 64.894,00 |
| 03.07.2026 | 15,63 | 15,64 | 15,56 | 15,62 | -0,13% | - |
| 02.07.2026 | 15,91 | 15,99 | 15,50 | 15,64 | -1,71% | - |
| 01.07.2026 | 15,53 | 16,00 | 15,46 | 15,91 | 2,52% | - |
| 30.06.2026 | 15,66 | 15,70 | 15,49 | 15,52 | -0,42% | - |
| 29.06.2026 | 15,69 | 15,72 | 15,50 | 15,59 | -0,33% | - |
| 26.06.2026 | 15,70 | 15,75 | 15,54 | 15,64 | -0,68% | - |
| 25.06.2026 | 15,46 | 15,96 | 15,43 | 15,74 | 1,76% | - |
| 24.06.2026 | 15,30 | 15,60 | 15,26 | 15,47 | 1,04% | 240,00 |
| 23.06.2026 | 14,88 | 15,34 | 14,80 | 15,31 | 2,57% | - |
| 22.06.2026 | 14,69 | 15,03 | 14,69 | 14,93 | 2,37% | 2.220,00 |
| 19.06.2026 | 14,71 | 14,72 | 14,58 | 14,58 | -0,86% | - |
| 18.06.2026 | 14,70 | 14,93 | 14,68 | 14,71 | 0,29% | - |
| 17.06.2026 | 14,78 | 14,95 | 14,59 | 14,67 | -1,79% | - |
| 16.06.2026 | 14,86 | 15,06 | 14,83 | 14,93 | 0,50% | - |
| 15.06.2026 | 15,23 | 15,27 | 14,85 | 14,86 | -1,89% | - |
| 12.06.2026 | 14,89 | 15,20 | 14,83 | 15,15 | 1,98% | - |
| 11.06.2026 | 14,64 | 14,88 | 14,61 | 14,85 | 1,76% | - |
| 10.06.2026 | 14,56 | 14,81 | 14,46 | 14,60 | 0,12% | - |
| 09.06.2026 | 14,30 | 14,76 | 14,28 | 14,58 | 2,01% | - |
| 08.06.2026 | 14,27 | 14,48 | 14,27 | 14,29 | -0,22% | - |
| 05.06.2026 | 14,24 | 14,44 | 14,18 | 14,32 | 0,64% | - |
| 04.06.2026 | 13,72 | 14,24 | 13,71 | 14,23 | 3,57% | - |
| 03.06.2026 | 13,95 | 13,99 | 13,69 | 13,74 | -1,44% | - |
| 02.06.2026 | 13,57 | 13,99 | 13,53 | 13,94 | 2,46% | - |
| 01.06.2026 | 14,06 | 14,06 | 13,57 | 13,61 | -2,96% | - |
| 29.05.2026 | 13,86 | 14,02 | 13,74 | 14,02 | 1,40% | - |
| 28.05.2026 | 13,83 | 13,91 | 13,63 | 13,83 | 0,20% | - |
| 27.05.2026 | 13,82 | 13,99 | 13,75 | 13,80 | -0,10% | - |
| 26.05.2026 | 13,77 | 13,92 | 13,69 | 13,81 | 0,28% | - |
| 25.05.2026 | 13,79 | 13,81 | 13,76 | 13,78 | 0,52% | - |
| 22.05.2026 | 13,67 | 13,80 | 13,61 | 13,71 | 0,57% | - |
| 21.05.2026 | 13,60 | 13,73 | 13,52 | 13,63 | 0,24% | - |
| 20.05.2026 | 13,32 | 13,65 | 13,21 | 13,59 | 2,08% | - |
| 19.05.2026 | 13,35 | 13,45 | 13,23 | 13,32 | -0,20% | - |
| 18.05.2026 | 13,16 | 13,43 | 13,13 | 13,34 | 0,66% | - |
| 15.05.2026 | 13,29 | 13,37 | 13,06 | 13,26 | -0,29% | - |
| 14.05.2026 | 13,17 | 13,40 | 13,12 | 13,29 | 1,43% | - |
| 13.05.2026 | 13,50 | 13,56 | 13,10 | 13,11 | -2,79% | - |
| 12.05.2026 | 13,56 | 13,61 | 13,30 | 13,48 | -0,49% | - |
| 11.05.2026 | 13,68 | 13,74 | 13,44 | 13,55 | -0,89% | - |
| 08.05.2026 | 13,82 | 13,84 | 13,62 | 13,67 | -0,91% | - |
| 07.05.2026 | 14,19 | 14,21 | 13,71 | 13,80 | -2,57% | - |
| 06.05.2026 | 14,01 | 14,28 | 13,93 | 14,16 | 0,99% | - |
| 05.05.2026 | 13,86 | 14,05 | 13,78 | 14,02 | 1,42% | - |
| 04.05.2026 | 14,19 | 14,24 | 13,78 | 13,83 | -3,16% | - |
| 30.04.2026 | 13,98 | 14,30 | 13,82 | 14,28 | 2,34% | - |
| 29.04.2026 | 14,18 | 14,21 | 13,88 | 13,95 | -1,40% | - |
| 28.04.2026 | 14,12 | 14,34 | 14,07 | 14,15 | 0,27% | - |
| 27.04.2026 | 13,97 | 14,16 | 13,92 | 14,11 | 0,92% | 1.350,00 |
| 24.04.2026 | 14,40 | 14,44 | 13,94 | 13,98 | -2,88% | 780,00 |
| 23.04.2026 | 14,28 | 14,59 | 13,90 | 14,40 | 0,22% | 1.440,00 |
| 22.04.2026 | 14,51 | 14,59 | 14,34 | 14,37 | -0,77% | - |
| 21.04.2026 | 14,50 | 14,73 | 14,44 | 14,48 | -0,07% | - |
| 20.04.2026 | 14,24 | 14,53 | 14,17 | 14,49 | 1,44% | 1.600,00 |
| 17.04.2026 | 14,17 | 14,47 | 14,06 | 14,28 | 1,69% | - |
| 16.04.2026 | 14,15 | 14,25 | 14,04 | 14,04 | -0,69% | - |
| 15.04.2026 | 14,06 | 14,25 | 13,98 | 14,14 | 0,60% | - |
| 14.04.2026 | 14,12 | 14,18 | 13,93 | 14,06 | -0,56% | - |
| 13.04.2026 | 13,92 | 14,16 | 13,80 | 14,14 | 1,54% | - |
| 10.04.2026 | 14,17 | 14,25 | 13,92 | 13,92 | -1,85% | - |
| 09.04.2026 | 14,00 | 14,23 | 13,90 | 14,18 | 1,18% | - |
| 08.04.2026 | 13,85 | 14,14 | 13,61 | 14,02 | 2,32% | - |
| 07.04.2026 | 13,82 | 13,83 | 13,60 | 13,70 | 0,11% | - |
| 02.04.2026 | 13,60 | 13,75 | 13,40 | 13,69 | -0,08% | - |
| 01.04.2026 | 13,56 | 13,81 | 13,50 | 13,70 | 1,18% | - |
| 31.03.2026 | 13,21 | 13,58 | 13,15 | 13,54 | 3,23% | - |
| 30.03.2026 | 13,13 | 13,28 | 13,05 | 13,11 | -0,08% | - |
| 27.03.2026 | 13,39 | 13,45 | 13,04 | 13,12 | -2,05% | - |
| 26.03.2026 | 13,39 | 13,48 | 13,24 | 13,40 | -0,33% | - |
| 25.03.2026 | 13,53 | 13,58 | 13,23 | 13,44 | -0,40% | - |
| 24.03.2026 | 13,21 | 13,52 | 13,06 | 13,49 | 2,31% | - |
| 23.03.2026 | 13,05 | 13,48 | 12,86 | 13,19 | 1,29% | - |
| 20.03.2026 | 13,10 | 13,19 | 12,97 | 13,02 | -0,59% | - |
| 19.03.2026 | 13,21 | 13,23 | 12,94 | 13,10 | -0,71% | - |
| 18.03.2026 | 13,30 | 13,38 | 13,14 | 13,19 | -1,27% | - |
| 17.03.2026 | 13,35 | 13,50 | 13,26 | 13,36 | 0,50% | - |
| 16.03.2026 | 13,48 | 13,52 | 13,27 | 13,29 | -0,70% | - |
| 13.03.2026 | 13,44 | 13,71 | 13,32 | 13,39 | -0,31% | - |
| 12.03.2026 | 13,30 | 13,55 | 13,23 | 13,43 | -0,61% | - |
| 11.03.2026 | 13,83 | 13,85 | 13,47 | 13,51 | -1,87% | - |
| 10.03.2026 | 13,85 | 14,02 | 13,64 | 13,77 | -0,59% | - |
| 09.03.2026 | 13,87 | 13,99 | 13,48 | 13,85 | -1,34% | - |
| 06.03.2026 | 14,39 | 14,43 | 13,71 | 14,04 | -2,18% | - |
| 05.03.2026 | 14,47 | 14,57 | 14,25 | 14,35 | -0,64% | - |
| 04.03.2026 | 14,36 | 14,56 | 14,32 | 14,45 | 0,10% | - |