13,641$
-0,06%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 13,78 | 13,79 | 13,54 | 13,67 | 0,15% | 12.246.668,00 |
01.05.2024 | 13,50 | 13,88 | 13,48 | 13,65 | 1,34% | 17.799.027,00 |
30.04.2024 | 13,45 | 13,61 | 13,42 | 13,47 | -0,74% | 15.679.438,00 |
29.04.2024 | 13,51 | 13,69 | 13,51 | 13,57 | 0,15% | 9.977.618,00 |
26.04.2024 | 13,50 | 13,71 | 13,50 | 13,55 | -0,22% | 12.209.161,00 |
25.04.2024 | 13,69 | 13,78 | 13,47 | 13,58 | -1,31% | 14.602.752,00 |
24.04.2024 | 13,59 | 13,79 | 13,46 | 13,76 | 0,95% | 12.659.507,00 |
23.04.2024 | 13,54 | 13,72 | 13,44 | 13,63 | 0,81% | 17.517.220,00 |
22.04.2024 | 13,30 | 13,56 | 13,29 | 13,52 | 1,81% | 22.916.246,00 |
19.04.2024 | 13,00 | 13,44 | 12,80 | 13,28 | 0,76% | 39.981.446,00 |
18.04.2024 | 13,18 | 13,33 | 13,10 | 13,18 | 0,30% | 20.297.179,00 |
17.04.2024 | 13,18 | 13,27 | 12,99 | 13,14 | 0,84% | 16.753.257,00 |
16.04.2024 | 13,19 | 13,24 | 12,93 | 13,03 | -1,73% | 18.832.868,00 |
15.04.2024 | 13,41 | 13,62 | 13,15 | 13,26 | -0,38% | 14.881.488,00 |
12.04.2024 | 13,40 | 13,44 | 13,27 | 13,31 | -1,33% | 12.959.867,00 |
11.04.2024 | 13,57 | 13,58 | 13,25 | 13,49 | -0,66% | 18.114.084,00 |
10.04.2024 | 13,79 | 13,81 | 13,46 | 13,58 | -3,28% | 25.115.588,00 |
09.04.2024 | 14,05 | 14,07 | 13,86 | 14,04 | 0,25% | 11.352.845,00 |
08.04.2024 | 13,96 | 14,06 | 13,83 | 14,01 | 2,98% | 18.810.620,00 |
05.04.2024 | 13,45 | 13,63 | 13,40 | 13,60 | 0,59% | 14.381.921,00 |
04.04.2024 | 13,80 | 13,94 | 13,49 | 13,52 | -0,70% | 13.552.000,00 |
03.04.2024 | 13,60 | 13,86 | 13,55 | 13,62 | 0,04% | 13.336.235,00 |
02.04.2024 | 13,68 | 13,72 | 13,55 | 13,61 | -0,73% | 16.840.979,00 |
01.04.2024 | 13,95 | 13,97 | 13,70 | 13,71 | -1,72% | 14.086.056,00 |
28.03.2024 | 13,79 | 13,97 | 13,78 | 13,95 | 1,16% | 15.288.092,00 |
27.03.2024 | 13,35 | 13,80 | 13,35 | 13,79 | 3,37% | 13.108.149,00 |
26.03.2024 | 13,38 | 13,46 | 13,33 | 13,34 | -0,22% | 9.172.161,00 |
25.03.2024 | 13,31 | 13,52 | 13,29 | 13,37 | 0,45% | 10.506.973,00 |
22.03.2024 | 13,65 | 13,74 | 13,30 | 13,31 | -2,20% | 11.865.867,00 |
21.03.2024 | 13,38 | 13,61 | 13,34 | 13,61 | 2,18% | 15.040.241,00 |
20.03.2024 | 12,95 | 13,38 | 12,89 | 13,32 | 2,46% | 14.183.749,00 |
19.03.2024 | 12,99 | 13,07 | 12,96 | 13,00 | -0,15% | 12.492.924,00 |
18.03.2024 | 12,99 | 13,08 | 12,87 | 13,02 | -0,23% | 12.120.406,00 |
15.03.2024 | 12,78 | 13,13 | 12,78 | 13,05 | -0,08% | 55.706.007,00 |
14.03.2024 | 13,30 | 13,42 | 12,97 | 13,06 | -2,83% | 16.601.352,00 |
13.03.2024 | 13,41 | 13,55 | 13,36 | 13,44 | 0,00% | 18.189.809,00 |
12.03.2024 | 13,49 | 13,50 | 13,35 | 13,44 | -0,15% | 11.758.621,00 |
11.03.2024 | 13,45 | 13,54 | 13,36 | 13,46 | -0,30% | 12.576.954,00 |
08.03.2024 | 13,64 | 13,68 | 13,49 | 13,50 | -0,22% | 17.524.696,00 |
07.03.2024 | 13,70 | 13,74 | 13,46 | 13,53 | -0,26% | 24.055.308,00 |
06.03.2024 | 13,61 | 13,66 | 13,34 | 13,57 | -0,84% | 31.375.777,00 |
05.03.2024 | 13,34 | 13,77 | 13,33 | 13,68 | 2,40% | 20.047.515,00 |
04.03.2024 | 13,05 | 13,50 | 13,05 | 13,36 | 3,17% | 24.610.565,00 |
01.03.2024 | 12,91 | 12,98 | 12,69 | 12,95 | -0,65% | 20.580.867,00 |
29.02.2024 | 13,10 | 13,14 | 12,90 | 13,04 | 1,05% | 18.259.490,00 |
28.02.2024 | 12,88 | 13,03 | 12,87 | 12,90 | -0,88% | 13.304.851,00 |
27.02.2024 | 12,86 | 13,02 | 12,83 | 13,02 | 1,84% | 16.196.600,00 |
26.02.2024 | 12,86 | 12,92 | 12,66 | 12,78 | -0,62% | 12.264.175,00 |
23.02.2024 | 12,87 | 12,95 | 12,78 | 12,86 | -0,08% | 10.812.699,00 |
22.02.2024 | 12,94 | 13,07 | 12,82 | 12,87 | 0,00% | 15.841.896,00 |
21.02.2024 | 12,74 | 12,93 | 12,62 | 12,87 | 0,74% | 15.789.090,00 |
20.02.2024 | 12,68 | 12,92 | 12,68 | 12,78 | -0,74% | 16.990.922,00 |
16.02.2024 | 12,77 | 13,00 | 12,67 | 12,87 | 0,31% | 15.977.262,00 |
15.02.2024 | 12,78 | 13,06 | 12,75 | 12,83 | 0,86% | 18.364.102,00 |
14.02.2024 | 12,61 | 12,74 | 12,53 | 12,72 | 2,95% | 23.336.527,00 |
13.02.2024 | 12,43 | 12,45 | 12,18 | 12,36 | -2,41% | 26.226.921,00 |
12.02.2024 | 12,47 | 12,81 | 12,44 | 12,66 | 2,01% | 14.163.190,00 |
09.02.2024 | 12,35 | 12,48 | 12,19 | 12,41 | 0,73% | 14.115.658,00 |
08.02.2024 | 12,24 | 12,37 | 12,15 | 12,32 | -0,24% | 11.406.665,00 |
07.02.2024 | 12,49 | 12,52 | 12,13 | 12,35 | -0,24% | 16.753.338,00 |
06.02.2024 | 12,40 | 12,51 | 12,25 | 12,38 | -0,16% | 17.535.353,00 |
05.02.2024 | 12,43 | 12,50 | 12,30 | 12,40 | -1,51% | 16.493.140,00 |
02.02.2024 | 12,31 | 12,67 | 12,21 | 12,59 | 1,04% | 24.041.504,00 |
01.02.2024 | 12,74 | 12,81 | 12,07 | 12,46 | -2,12% | 34.530.948,00 |
31.01.2024 | 12,73 | 13,07 | 12,66 | 12,73 | -2,97% | 21.259.055,00 |
30.01.2024 | 13,12 | 13,19 | 13,07 | 13,12 | -0,08% | 11.897.101,00 |
29.01.2024 | 13,01 | 13,13 | 12,93 | 13,13 | 0,61% | 10.520.170,00 |
26.01.2024 | 12,94 | 13,08 | 12,92 | 13,05 | 0,81% | 15.555.358,00 |
25.01.2024 | 13,24 | 13,24 | 12,81 | 12,95 | -1,15% | 13.956.432,00 |
24.01.2024 | 12,84 | 13,15 | 12,80 | 13,10 | 2,63% | 22.341.571,00 |
23.01.2024 | 13,00 | 13,04 | 12,73 | 12,76 | -1,31% | 15.234.378,00 |
22.01.2024 | 12,83 | 12,94 | 12,72 | 12,93 | 1,65% | 26.669.964,00 |
19.01.2024 | 12,25 | 12,74 | 12,24 | 12,72 | 3,92% | 26.535.062,00 |
18.01.2024 | 12,28 | 12,35 | 12,02 | 12,24 | 0,00% | 20.212.864,00 |
17.01.2024 | 12,11 | 12,34 | 12,05 | 12,24 | -0,08% | 16.654.311,00 |
16.01.2024 | 12,41 | 12,43 | 12,20 | 12,25 | -2,16% | 17.497.195,00 |
12.01.2024 | 12,74 | 12,81 | 12,41 | 12,52 | -1,61% | 16.912.017,00 |
11.01.2024 | 12,81 | 12,86 | 12,47 | 12,73 | -1,59% | 17.967.989,00 |
10.01.2024 | 12,86 | 12,94 | 12,77 | 12,93 | 0,23% | 13.202.799,00 |
09.01.2024 | 12,94 | 13,00 | 12,89 | 12,90 | -1,38% | 11.741.063,00 |
08.01.2024 | 12,95 | 13,08 | 12,84 | 13,08 | 0,62% | 12.198.511,00 |
05.01.2024 | 12,68 | 13,16 | 12,67 | 13,00 | 2,12% | 24.066.573,00 |
04.01.2024 | 12,50 | 12,78 | 12,48 | 12,73 | 1,76% | 16.532.409,00 |
03.01.2024 | 12,80 | 12,81 | 12,48 | 12,51 | -2,65% | 19.125.487,00 |
02.01.2024 | 12,70 | 12,97 | 12,64 | 12,85 | 1,02% | 16.621.946,00 |
29.12.2023 | 12,77 | 12,81 | 12,70 | 12,72 | -0,70% | 18.676.961,00 |
28.12.2023 | 12,79 | 12,85 | 12,77 | 12,81 | 0,08% | 8.090.667,00 |
27.12.2023 | 12,75 | 12,86 | 12,65 | 12,80 | -0,23% | 13.942.347,00 |
26.12.2023 | 12,67 | 12,87 | 12,60 | 12,83 | 1,34% | 12.775.931,00 |
22.12.2023 | 12,74 | 12,81 | 12,58 | 12,66 | 0,16% | 11.808.100,00 |
21.12.2023 | 12,59 | 12,69 | 12,49 | 12,64 | 1,36% | 19.480.815,00 |
20.12.2023 | 12,76 | 12,88 | 12,47 | 12,47 | -2,39% | 18.022.701,00 |
19.12.2023 | 12,70 | 12,84 | 12,62 | 12,78 | 0,67% | 19.502.327,00 |
18.12.2023 | 12,99 | 13,00 | 12,68 | 12,69 | -1,32% | 16.982.345,00 |
15.12.2023 | 12,98 | 13,22 | 12,78 | 12,86 | -2,58% | 33.169.397,00 |
14.12.2023 | 12,67 | 13,24 | 12,67 | 13,20 | 7,01% | 41.934.185,00 |
13.12.2023 | 11,83 | 12,35 | 11,78 | 12,34 | 4,09% | 20.124.728,00 |
12.12.2023 | 11,96 | 11,98 | 11,82 | 11,85 | -0,84% | 12.797.859,00 |
11.12.2023 | 11,97 | 12,07 | 11,92 | 11,95 | -0,33% | 10.608.501,00 |
08.12.2023 | 11,87 | 12,05 | 11,81 | 11,99 | 1,18% | 15.732.335,00 |