17,643$
-1,32%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 17,91 | 17,97 | 17,48 | 17,65 | -1,31% | - |
| 04.09.2025 | 17,76 | 17,91 | 17,62 | 17,88 | 1,53% | 36.002.595,00 |
| 03.09.2025 | 17,68 | 17,89 | 17,42 | 17,61 | -0,40% | 24.904.669,00 |
| 02.09.2025 | 17,62 | 17,73 | 17,45 | 17,68 | -0,73% | 30.110.057,00 |
| 29.08.2025 | 17,79 | 17,92 | 17,71 | 17,81 | 0,06% | 22.951.867,00 |
| 28.08.2025 | 17,89 | 17,90 | 17,69 | 17,80 | 0,00% | 20.291.755,00 |
| 27.08.2025 | 17,48 | 17,87 | 17,44 | 17,80 | 1,77% | 26.237.653,00 |
| 26.08.2025 | 17,21 | 17,51 | 17,21 | 17,49 | 1,16% | 24.211.399,00 |
| 25.08.2025 | 17,30 | 17,38 | 17,20 | 17,29 | -0,40% | 23.336.908,00 |
| 22.08.2025 | 16,76 | 17,42 | 16,73 | 17,36 | 4,20% | 30.878.782,00 |
| 21.08.2025 | 16,78 | 16,79 | 16,60 | 16,66 | -0,83% | 18.912.631,00 |
| 20.08.2025 | 16,64 | 16,85 | 16,51 | 16,80 | 1,08% | 28.478.054,00 |
| 19.08.2025 | 16,64 | 16,83 | 16,57 | 16,62 | -0,36% | 20.767.618,00 |
| 18.08.2025 | 16,52 | 16,69 | 16,45 | 16,68 | 0,66% | 20.797.571,00 |
| 15.08.2025 | 16,81 | 16,85 | 16,57 | 16,57 | -1,43% | 21.072.962,00 |
| 14.08.2025 | 16,60 | 16,82 | 16,47 | 16,81 | 0,54% | 21.390.778,00 |
| 13.08.2025 | 16,53 | 16,74 | 16,47 | 16,72 | 1,52% | 23.074.960,00 |
| 12.08.2025 | 16,18 | 16,49 | 16,10 | 16,47 | 2,87% | 32.252.539,00 |
| 11.08.2025 | 16,15 | 16,23 | 15,98 | 16,01 | -0,50% | 24.015.379,00 |
| 08.08.2025 | 16,05 | 16,14 | 15,87 | 16,09 | 1,39% | 18.516.360,00 |
| 07.08.2025 | 16,24 | 16,24 | 15,82 | 15,87 | -1,06% | 23.780.860,00 |
| 06.08.2025 | 16,22 | 16,24 | 16,02 | 16,04 | -0,99% | 28.253.870,00 |
| 05.08.2025 | 16,28 | 16,33 | 15,93 | 16,20 | -0,43% | 29.461.708,00 |
| 04.08.2025 | 16,12 | 16,32 | 16,06 | 16,27 | 1,43% | 32.869.914,00 |
| 01.08.2025 | 16,14 | 16,16 | 15,72 | 16,04 | -2,43% | 41.446.878,00 |
| 31.07.2025 | 16,52 | 16,62 | 16,40 | 16,44 | -0,84% | 44.658.227,00 |
| 30.07.2025 | 16,77 | 17,02 | 16,49 | 16,58 | -1,07% | 36.710.645,00 |
| 29.07.2025 | 16,72 | 16,85 | 16,69 | 16,76 | 0,72% | 36.365.609,00 |
| 28.07.2025 | 16,84 | 16,87 | 16,58 | 16,64 | -1,19% | 29.412.227,00 |
| 25.07.2025 | 16,66 | 16,90 | 16,48 | 16,84 | 1,20% | 47.060.995,00 |
| 24.07.2025 | 16,81 | 16,95 | 16,61 | 16,64 | -1,07% | 42.543.304,00 |
| 23.07.2025 | 16,74 | 16,87 | 16,63 | 16,82 | 0,99% | 38.911.779,00 |
| 22.07.2025 | 16,78 | 16,88 | 16,62 | 16,66 | -0,92% | 45.456.690,00 |
| 21.07.2025 | 16,74 | 17,14 | 16,74 | 16,81 | 0,60% | 38.442.128,00 |
| 18.07.2025 | 16,92 | 17,03 | 16,36 | 16,71 | -1,59% | 50.169.299,00 |
| 17.07.2025 | 16,56 | 17,03 | 16,50 | 16,98 | 2,04% | 54.834.508,00 |
| 16.07.2025 | 16,65 | 16,70 | 16,38 | 16,64 | 0,48% | 39.867.023,00 |
| 15.07.2025 | 17,11 | 17,12 | 16,53 | 16,56 | -2,99% | 64.082.172,00 |
| 14.07.2025 | 16,97 | 17,39 | 16,76 | 17,07 | -1,84% | 69.030.608,00 |
| 11.07.2025 | 17,38 | 17,51 | 17,26 | 17,39 | -0,97% | 19.466.728,00 |
| 10.07.2025 | 17,43 | 17,65 | 17,39 | 17,56 | 0,80% | 18.219.430,00 |
| 09.07.2025 | 17,60 | 17,64 | 17,35 | 17,42 | -0,34% | 20.821.363,00 |
| 08.07.2025 | 17,59 | 17,61 | 17,45 | 17,48 | -0,34% | 25.220.974,00 |
| 07.07.2025 | 17,50 | 17,73 | 17,38 | 17,54 | 0,00% | 33.536.723,00 |
| 03.07.2025 | 17,70 | 17,75 | 17,51 | 17,54 | 0,80% | 21.797.655,00 |
| 02.07.2025 | 17,24 | 17,43 | 17,11 | 17,40 | 1,28% | 31.339.878,00 |
| 01.07.2025 | 16,75 | 17,27 | 16,69 | 17,18 | 2,63% | 48.629.304,00 |
| 30.06.2025 | 16,71 | 16,84 | 16,66 | 16,74 | 0,84% | 31.096.755,00 |
| 27.06.2025 | 16,65 | 16,75 | 16,53 | 16,60 | -0,24% | 36.525.377,00 |
| 26.06.2025 | 16,36 | 16,67 | 16,34 | 16,64 | 2,21% | 32.805.876,00 |
| 25.06.2025 | 16,30 | 16,30 | 16,12 | 16,28 | 0,12% | 20.382.984,00 |
| 24.06.2025 | 16,20 | 16,44 | 16,16 | 16,26 | 1,18% | 26.672.479,00 |
| 23.06.2025 | 15,81 | 16,09 | 15,68 | 16,07 | 1,45% | 22.795.423,00 |
| 20.06.2025 | 15,90 | 15,91 | 15,76 | 15,84 | 0,70% | 27.454.187,00 |
| 18.06.2025 | 15,49 | 15,82 | 15,45 | 15,73 | 1,61% | 23.511.415,00 |
| 17.06.2025 | 15,41 | 15,62 | 15,38 | 15,48 | -1,40% | 26.823.839,00 |
| 16.06.2025 | 15,74 | 15,80 | 15,57 | 15,70 | 1,23% | 22.833.365,00 |
| 13.06.2025 | 15,76 | 15,80 | 15,47 | 15,51 | -2,82% | 36.224.952,00 |
| 12.06.2025 | 16,00 | 16,03 | 15,83 | 15,96 | -0,81% | 31.621.241,00 |
| 11.06.2025 | 16,52 | 16,56 | 16,03 | 16,09 | -1,35% | 51.741.666,00 |
| 10.06.2025 | 16,20 | 16,41 | 16,17 | 16,31 | 0,49% | 32.376.881,00 |
| 09.06.2025 | 16,27 | 16,41 | 16,19 | 16,23 | 0,06% | 28.886.570,00 |
| 06.06.2025 | 15,99 | 16,24 | 15,91 | 16,22 | 2,98% | 30.776.005,00 |
| 05.06.2025 | 15,74 | 15,84 | 15,59 | 15,75 | 0,06% | 26.121.808,00 |
| 04.06.2025 | 15,86 | 15,99 | 15,72 | 15,74 | -1,07% | 19.170.740,00 |
| 03.06.2025 | 15,56 | 15,94 | 15,49 | 15,91 | 2,12% | 21.317.849,00 |
| 02.06.2025 | 15,56 | 15,60 | 15,26 | 15,58 | -0,32% | 19.174.499,00 |
| 30.05.2025 | 15,64 | 15,69 | 15,50 | 15,63 | -0,57% | 25.570.596,00 |
| 29.05.2025 | 15,63 | 15,72 | 15,52 | 15,72 | 1,03% | 27.628.313,00 |
| 28.05.2025 | 15,73 | 15,77 | 15,54 | 15,56 | -1,27% | 21.952.594,00 |
| 27.05.2025 | 15,51 | 15,76 | 15,40 | 15,76 | 2,87% | 23.907.441,00 |
| 23.05.2025 | 15,09 | 15,42 | 15,06 | 15,32 | -0,71% | 25.782.910,00 |
| 22.05.2025 | 15,28 | 15,57 | 15,24 | 15,43 | 0,72% | 28.810.847,00 |
| 21.05.2025 | 15,84 | 15,87 | 15,29 | 15,32 | -3,89% | 24.551.631,00 |
| 20.05.2025 | 16,11 | 16,11 | 15,89 | 15,94 | -1,12% | 15.163.651,00 |
| 19.05.2025 | 16,00 | 16,18 | 15,96 | 16,12 | -0,37% | 20.177.816,00 |
| 16.05.2025 | 16,06 | 16,23 | 16,00 | 16,18 | 0,50% | 15.203.009,00 |
| 15.05.2025 | 16,13 | 16,15 | 15,94 | 16,10 | 0,06% | 22.728.647,00 |
| 14.05.2025 | 16,07 | 16,15 | 15,98 | 16,09 | 0,00% | 21.160.047,00 |
| 13.05.2025 | 15,97 | 16,17 | 15,88 | 16,09 | 1,00% | 21.061.126,00 |
| 12.05.2025 | 15,90 | 16,17 | 15,87 | 15,93 | 4,66% | 25.726.850,00 |
| 09.05.2025 | 15,25 | 15,31 | 15,14 | 15,22 | 0,00% | 18.130.469,00 |
| 08.05.2025 | 15,17 | 15,35 | 15,09 | 15,22 | 1,74% | 20.118.434,00 |
| 07.05.2025 | 14,95 | 15,11 | 14,87 | 14,96 | 0,54% | 15.068.889,00 |
| 06.05.2025 | 14,83 | 15,02 | 14,79 | 14,88 | -0,93% | 19.384.099,00 |
| 05.05.2025 | 14,94 | 15,25 | 14,90 | 15,02 | -0,40% | 12.857.088,00 |
| 02.05.2025 | 14,85 | 15,13 | 14,80 | 15,08 | 3,15% | 18.090.813,00 |
| 01.05.2025 | 14,48 | 14,76 | 14,42 | 14,62 | 0,62% | 14.989.937,00 |
| 30.04.2025 | 14,32 | 14,58 | 14,19 | 14,53 | -0,75% | 18.423.456,00 |
| 29.04.2025 | 14,51 | 14,68 | 14,39 | 14,64 | 0,41% | 13.693.920,00 |
| 28.04.2025 | 14,50 | 14,63 | 14,40 | 14,58 | 1,25% | 15.511.354,00 |
| 25.04.2025 | 14,44 | 14,56 | 14,34 | 14,40 | -1,03% | 17.839.815,00 |
| 24.04.2025 | 14,15 | 14,58 | 14,09 | 14,55 | 2,61% | 16.491.567,00 |
| 23.04.2025 | 14,26 | 14,68 | 14,07 | 14,18 | 1,79% | 20.643.272,00 |
| 22.04.2025 | 13,67 | 13,96 | 13,60 | 13,93 | 3,41% | 21.022.736,00 |
| 21.04.2025 | 13,58 | 13,64 | 13,36 | 13,47 | -1,46% | 22.120.115,00 |
| 17.04.2025 | 13,72 | 13,96 | 13,54 | 13,67 | 3,01% | 31.069.237,00 |
| 16.04.2025 | 13,28 | 13,49 | 13,10 | 13,27 | -0,97% | 26.341.453,00 |
| 15.04.2025 | 13,26 | 13,63 | 13,22 | 13,40 | 1,90% | 14.988.342,00 |
| 14.04.2025 | 13,12 | 13,26 | 12,96 | 13,15 | 2,02% | 16.374.694,00 |