16,440$
1,23%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 16,27 | 16,48 | 16,01 | 16,45 | 1,29% | 14.845.872,00 |
| 02.01.2025 | 16,40 | 16,53 | 16,16 | 16,24 | -0,18% | 20.048.579,00 |
| 31.12.2024 | 16,36 | 16,49 | 16,24 | 16,27 | -0,37% | 12.261.657,00 |
| 30.12.2024 | 16,26 | 16,41 | 16,11 | 16,33 | -0,31% | 14.343.485,00 |
| 27.12.2024 | 16,44 | 16,59 | 16,30 | 16,38 | -0,85% | 14.480.370,00 |
| 26.12.2024 | 16,39 | 16,56 | 16,27 | 16,52 | 0,36% | 5.177.867,00 |
| 24.12.2024 | 16,29 | 16,48 | 16,24 | 16,46 | 1,11% | 5.068.128,00 |
| 23.12.2024 | 16,32 | 16,38 | 16,14 | 16,28 | -0,25% | 13.192.525,00 |
| 20.12.2024 | 15,87 | 16,46 | 15,83 | 16,32 | 2,58% | 42.161.066,00 |
| 19.12.2024 | 16,18 | 16,36 | 15,88 | 15,91 | 0,00% | 18.751.152,00 |
| 18.12.2024 | 16,89 | 16,91 | 15,88 | 15,91 | -6,08% | 21.514.751,00 |
| 17.12.2024 | 17,19 | 17,21 | 16,84 | 16,94 | -1,85% | 12.484.651,00 |
| 16.12.2024 | 17,22 | 17,30 | 17,10 | 17,26 | 0,52% | 14.531.692,00 |
| 13.12.2024 | 17,17 | 17,24 | 16,99 | 17,17 | 0,00% | 12.838.137,00 |
| 12.12.2024 | 17,46 | 17,47 | 17,17 | 17,17 | -1,27% | 10.671.902,00 |
| 11.12.2024 | 17,41 | 17,52 | 17,29 | 17,39 | 0,87% | 16.226.752,00 |
| 10.12.2024 | 17,35 | 17,48 | 17,18 | 17,24 | -0,23% | 12.640.585,00 |
| 09.12.2024 | 17,61 | 17,67 | 17,26 | 17,28 | -1,87% | 13.151.641,00 |
| 06.12.2024 | 17,72 | 17,85 | 17,54 | 17,61 | -0,51% | 11.142.681,00 |
| 05.12.2024 | 17,68 | 17,96 | 17,62 | 17,70 | 0,57% | 12.806.627,00 |
| 04.12.2024 | 17,69 | 17,78 | 17,42 | 17,60 | -0,17% | 13.718.210,00 |
| 03.12.2024 | 17,78 | 17,82 | 17,49 | 17,63 | -0,84% | 8.979.073,00 |
| 02.12.2024 | 18,05 | 18,09 | 17,74 | 17,78 | -1,28% | 8.984.287,00 |
| 29.11.2024 | 18,01 | 18,13 | 17,88 | 18,01 | 0,06% | 6.349.220,00 |
| 27.11.2024 | 18,24 | 18,33 | 18,00 | 18,00 | -0,77% | 9.001.501,00 |
| 26.11.2024 | 18,21 | 18,27 | 18,07 | 18,14 | -0,33% | 9.103.325,00 |
| 25.11.2024 | 18,03 | 18,45 | 18,02 | 18,20 | 1,73% | 16.560.001,00 |
| 22.11.2024 | 17,63 | 17,98 | 17,57 | 17,89 | 1,53% | 15.157.589,00 |
| 21.11.2024 | 17,51 | 17,83 | 17,40 | 17,62 | 0,86% | 21.838.150,00 |
| 20.11.2024 | 17,52 | 17,63 | 17,36 | 17,47 | -0,40% | 11.108.437,00 |
| 19.11.2024 | 17,50 | 17,74 | 17,45 | 17,54 | -1,46% | 11.448.922,00 |
| 18.11.2024 | 17,69 | 17,86 | 17,65 | 17,80 | 0,62% | 11.043.282,00 |
| 15.11.2024 | 17,63 | 17,85 | 17,44 | 17,69 | 0,91% | 16.154.708,00 |
| 14.11.2024 | 17,58 | 17,63 | 17,39 | 17,53 | -0,17% | 15.466.398,00 |
| 13.11.2024 | 17,70 | 17,97 | 17,52 | 17,56 | -0,45% | 13.395.617,00 |
| 12.11.2024 | 17,71 | 17,81 | 17,48 | 17,64 | -0,62% | 12.821.917,00 |
| 11.11.2024 | 17,56 | 17,85 | 17,49 | 17,75 | 2,66% | 15.684.920,00 |
| 08.11.2024 | 17,49 | 17,50 | 17,15 | 17,29 | -0,52% | 15.612.774,00 |
| 07.11.2024 | 17,25 | 17,54 | 17,16 | 17,38 | -0,80% | 31.831.883,00 |
| 06.11.2024 | 16,74 | 17,53 | 16,65 | 17,52 | 12,74% | 39.308.145,00 |
| 05.11.2024 | 15,46 | 15,67 | 15,37 | 15,54 | 0,84% | 11.029.595,00 |
| 04.11.2024 | 15,45 | 15,48 | 15,25 | 15,41 | -0,45% | 10.204.351,00 |
| 01.11.2024 | 15,63 | 15,81 | 15,47 | 15,48 | -0,71% | 11.727.267,00 |
| 31.10.2024 | 15,75 | 15,84 | 15,58 | 15,59 | -0,95% | 11.764.521,00 |
| 30.10.2024 | 15,55 | 15,99 | 15,55 | 15,74 | 0,77% | 8.539.140,00 |
| 29.10.2024 | 15,63 | 15,77 | 15,58 | 15,62 | -0,95% | 9.288.535,00 |
| 28.10.2024 | 15,52 | 15,81 | 15,46 | 15,77 | 2,54% | 9.512.474,00 |
| 25.10.2024 | 15,71 | 15,73 | 15,33 | 15,38 | -1,16% | 8.416.378,00 |
| 24.10.2024 | 15,65 | 15,65 | 15,45 | 15,56 | 0,13% | 10.002.036,00 |
| 23.10.2024 | 15,51 | 15,62 | 15,39 | 15,54 | 0,00% | 10.153.183,00 |
| 22.10.2024 | 15,25 | 15,56 | 15,22 | 15,54 | 1,77% | 16.926.249,00 |
| 21.10.2024 | 15,36 | 15,60 | 15,20 | 15,27 | -0,59% | 15.114.373,00 |
| 18.10.2024 | 15,58 | 15,62 | 15,25 | 15,36 | -0,45% | 19.315.787,00 |
| 17.10.2024 | 15,56 | 15,72 | 15,28 | 15,43 | -2,59% | 23.922.680,00 |
| 16.10.2024 | 15,72 | 15,94 | 15,67 | 15,84 | 1,47% | 16.845.906,00 |
| 15.10.2024 | 15,69 | 16,04 | 15,50 | 15,61 | 0,58% | 19.917.336,00 |
| 14.10.2024 | 15,40 | 15,58 | 15,26 | 15,52 | 0,84% | 10.818.861,00 |
| 11.10.2024 | 15,05 | 15,43 | 15,04 | 15,39 | 2,87% | 16.242.148,00 |
| 10.10.2024 | 14,91 | 15,02 | 14,84 | 14,96 | 0,13% | 11.656.583,00 |
| 09.10.2024 | 14,76 | 14,99 | 14,70 | 14,94 | 1,43% | 8.819.952,00 |
| 08.10.2024 | 14,70 | 14,84 | 14,65 | 14,73 | 0,61% | 13.091.554,00 |
| 07.10.2024 | 14,55 | 14,73 | 14,52 | 14,64 | 0,14% | 12.114.381,00 |
| 04.10.2024 | 14,44 | 14,66 | 14,38 | 14,62 | 3,10% | 12.711.631,00 |
| 03.10.2024 | 14,12 | 14,19 | 14,01 | 14,18 | -0,21% | 9.318.819,00 |
| 02.10.2024 | 14,31 | 14,48 | 14,16 | 14,21 | -0,77% | 12.499.798,00 |
| 01.10.2024 | 14,61 | 14,61 | 14,16 | 14,32 | -2,59% | 11.465.036,00 |
| 30.09.2024 | 14,66 | 14,78 | 14,54 | 14,70 | 0,41% | 8.470.069,00 |
| 27.09.2024 | 14,60 | 14,77 | 14,51 | 14,64 | 0,62% | 8.275.332,00 |
| 26.09.2024 | 14,56 | 14,62 | 14,39 | 14,55 | 1,25% | 9.869.034,00 |
| 25.09.2024 | 14,51 | 14,54 | 14,35 | 14,37 | -0,90% | 10.524.001,00 |
| 24.09.2024 | 14,60 | 14,69 | 14,42 | 14,50 | -0,68% | 9.361.836,00 |
| 23.09.2024 | 14,90 | 14,94 | 14,60 | 14,60 | -1,75% | 11.437.611,00 |
| 20.09.2024 | 14,90 | 14,95 | 14,75 | 14,86 | -0,67% | 25.316.586,00 |
| 19.09.2024 | 14,85 | 15,00 | 14,73 | 14,96 | 2,75% | 22.086.425,00 |
| 18.09.2024 | 14,57 | 14,90 | 14,49 | 14,56 | -0,07% | 15.076.819,00 |
| 17.09.2024 | 14,59 | 14,78 | 14,49 | 14,57 | -0,48% | 9.570.676,00 |
| 16.09.2024 | 14,43 | 14,67 | 14,43 | 14,64 | 1,81% | 11.588.363,00 |
| 13.09.2024 | 14,24 | 14,43 | 14,22 | 14,38 | 1,30% | 10.897.384,00 |
| 12.09.2024 | 14,28 | 14,34 | 14,08 | 14,20 | -0,18% | 8.603.597,00 |
| 11.09.2024 | 14,12 | 14,24 | 13,81 | 14,22 | -0,49% | 12.968.458,00 |
| 10.09.2024 | 14,68 | 14,71 | 14,05 | 14,29 | -2,59% | 13.674.345,00 |
| 09.09.2024 | 14,41 | 14,85 | 14,40 | 14,67 | 2,52% | 19.941.441,00 |
| 06.09.2024 | 14,68 | 14,79 | 14,21 | 14,31 | -2,32% | 17.387.064,00 |
| 05.09.2024 | 14,84 | 14,92 | 14,55 | 14,65 | -0,54% | 14.882.845,00 |
| 04.09.2024 | 14,75 | 14,86 | 14,65 | 14,73 | -0,34% | 12.095.267,00 |
| 03.09.2024 | 14,94 | 15,00 | 14,69 | 14,78 | -1,27% | 9.446.748,00 |
| 30.08.2024 | 14,87 | 14,98 | 14,78 | 14,97 | 1,22% | 10.088.401,00 |
| 29.08.2024 | 14,70 | 14,90 | 14,48 | 14,79 | 1,02% | 7.670.861,00 |
| 28.08.2024 | 14,55 | 14,76 | 14,52 | 14,64 | 0,34% | 9.565.528,00 |
| 27.08.2024 | 14,56 | 14,66 | 14,48 | 14,59 | -0,14% | 8.851.578,00 |
| 26.08.2024 | 14,70 | 14,77 | 14,53 | 14,61 | -0,14% | 9.251.777,00 |
| 23.08.2024 | 14,33 | 14,74 | 14,28 | 14,63 | 2,77% | 16.863.817,00 |
| 22.08.2024 | 13,95 | 14,24 | 13,88 | 14,24 | 2,12% | 13.898.112,00 |
| 21.08.2024 | 13,94 | 13,98 | 13,81 | 13,94 | 0,29% | 9.364.708,00 |
| 20.08.2024 | 13,95 | 13,99 | 13,88 | 13,90 | -0,93% | 9.429.514,00 |
| 19.08.2024 | 13,85 | 14,05 | 13,85 | 14,03 | 0,94% | 11.596.886,00 |
| 16.08.2024 | 13,75 | 13,94 | 13,73 | 13,90 | 1,02% | 10.559.553,00 |
| 15.08.2024 | 13,72 | 13,93 | 13,69 | 13,76 | 2,08% | 9.898.545,00 |
| 14.08.2024 | 13,50 | 13,55 | 13,41 | 13,48 | 0,00% | 11.700.058,00 |
| 13.08.2024 | 13,44 | 13,50 | 13,29 | 13,48 | 0,75% | 9.301.294,00 |