Huntington Bancshares Inc.
[WKN: 867622 | ISIN: US4461501045]
Aktienkurse
17,259$ -0,93%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid: Ask:

Aktienkurse zur Huntington Bancshares Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.09.2025 17,52 17,52 17,20 17,23 -1,09% -
26.09.2025 17,44 17,57 17,30 17,42 0,58% 25.778.510,00
25.09.2025 17,28 17,43 17,16 17,32 -0,29% 25.231.562,00
24.09.2025 17,37 17,50 17,23 17,37 0,12% 26.007.169,00
23.09.2025 17,36 17,65 17,30 17,35 0,12% 25.576.459,00
22.09.2025 17,64 17,71 17,30 17,33 -2,20% 21.664.703,00
19.09.2025 17,90 17,93 17,71 17,72 -0,84% 36.152.302,00
18.09.2025 17,62 17,90 17,47 17,87 1,88% 32.520.408,00
17.09.2025 17,31 17,80 17,27 17,54 0,63% 27.999.615,00
16.09.2025 17,62 17,62 17,20 17,43 -1,13% 26.061.087,00
15.09.2025 17,79 17,86 17,60 17,63 -0,79% 27.325.181,00
12.09.2025 17,69 17,85 17,64 17,77 0,17% 21.711.233,00
11.09.2025 17,70 17,77 17,54 17,74 0,45% 27.603.265,00
10.09.2025 17,66 17,77 17,55 17,66 0,11% 27.277.577,00
09.09.2025 17,69 17,87 17,54 17,64 -0,51% 24.654.477,00
08.09.2025 17,68 17,75 17,39 17,73 0,57% 33.227.711,00
05.09.2025 17,91 18,03 17,43 17,63 -1,40% 34.893.511,00
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