16,143$
-1,69%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,50 | 16,54 | 16,11 | 16,15 | -1,64% | 32.919.106,00 |
| 20.02.2025 | 16,82 | 16,89 | 16,34 | 16,42 | -2,44% | 19.214.523,00 |
| 19.02.2025 | 16,72 | 16,93 | 16,64 | 16,83 | -0,36% | 16.145.905,00 |
| 18.02.2025 | 16,74 | 16,93 | 16,66 | 16,89 | 0,52% | 21.197.151,00 |
| 17.02.2025 | 16,80 | 16,81 | 16,79 | 16,80 | 0,44% | - |
| 14.02.2025 | 16,69 | 16,89 | 16,67 | 16,73 | 0,72% | 15.881.875,00 |
| 13.02.2025 | 16,62 | 16,66 | 16,37 | 16,61 | 0,12% | 18.831.399,00 |
| 12.02.2025 | 16,67 | 16,72 | 16,55 | 16,59 | -1,60% | 14.263.462,00 |
| 11.02.2025 | 16,65 | 16,87 | 16,52 | 16,86 | 0,78% | 18.785.252,00 |
| 10.02.2025 | 16,95 | 16,98 | 16,66 | 16,73 | -1,12% | 17.997.602,00 |
| 07.02.2025 | 17,18 | 17,23 | 16,84 | 16,92 | -1,40% | 15.234.242,00 |
| 06.02.2025 | 17,00 | 17,18 | 16,71 | 17,16 | 1,42% | 26.516.048,00 |
| 05.02.2025 | 16,97 | 17,00 | 16,72 | 16,92 | 0,30% | 21.298.718,00 |
| 04.02.2025 | 16,86 | 17,10 | 16,83 | 16,87 | 0,18% | 20.783.550,00 |
| 03.02.2025 | 16,75 | 16,99 | 16,48 | 16,84 | -2,09% | 21.739.051,00 |
| 31.01.2025 | 17,31 | 17,41 | 17,12 | 17,20 | -1,09% | 17.460.336,00 |
| 30.01.2025 | 17,34 | 17,54 | 17,24 | 17,39 | 1,28% | 18.943.955,00 |
| 29.01.2025 | 17,23 | 17,44 | 17,04 | 17,17 | -0,35% | 25.421.752,00 |
| 28.01.2025 | 17,13 | 17,33 | 17,05 | 17,23 | 0,35% | 22.737.229,00 |
| 27.01.2025 | 17,20 | 17,35 | 17,09 | 17,17 | -0,17% | 21.200.206,00 |
| 24.01.2025 | 16,87 | 17,40 | 16,84 | 17,20 | 1,78% | 20.478.658,00 |
| 23.01.2025 | 16,83 | 17,04 | 16,83 | 16,90 | 0,24% | 14.379.941,00 |
| 22.01.2025 | 17,00 | 17,10 | 16,73 | 16,86 | -1,40% | 16.915.118,00 |
| 21.01.2025 | 17,06 | 17,23 | 16,90 | 17,10 | 0,53% | 22.133.744,00 |
| 17.01.2025 | 17,00 | 17,06 | 16,63 | 17,01 | 1,01% | 31.298.748,00 |
| 16.01.2025 | 16,86 | 17,04 | 16,66 | 16,84 | -1,17% | 23.142.554,00 |
| 15.01.2025 | 17,09 | 17,14 | 16,89 | 17,04 | 2,71% | 21.982.985,00 |
| 14.01.2025 | 16,40 | 16,70 | 16,30 | 16,59 | 2,28% | 18.637.150,00 |
| 13.01.2025 | 15,98 | 16,23 | 15,93 | 16,22 | 1,25% | 16.176.914,00 |
| 10.01.2025 | 16,41 | 16,41 | 15,87 | 16,02 | -2,50% | 16.406.465,00 |
| 08.01.2025 | 16,47 | 16,53 | 16,28 | 16,43 | -0,73% | 15.744.340,00 |
| 07.01.2025 | 16,66 | 16,77 | 16,39 | 16,55 | 0,12% | 12.545.473,00 |
| 06.01.2025 | 16,54 | 16,91 | 16,47 | 16,53 | 0,49% | 14.773.110,00 |
| 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 |