13,495$
-11,28%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,46 | 14,50 | 13,45 | 13,46 | -11,51% | 31.232.377,00 |
| 02.04.2025 | 14,77 | 15,23 | 14,72 | 15,21 | 1,74% | 16.516.292,00 |
| 01.04.2025 | 15,03 | 15,05 | 14,66 | 14,95 | -0,40% | 20.382.637,00 |
| 31.03.2025 | 14,64 | 15,07 | 14,49 | 15,01 | 1,49% | 18.673.368,00 |
| 28.03.2025 | 15,06 | 15,20 | 14,72 | 14,79 | -2,18% | 12.853.835,00 |
| 27.03.2025 | 15,27 | 15,35 | 15,05 | 15,12 | -0,92% | 15.863.154,00 |
| 26.03.2025 | 15,39 | 15,55 | 15,16 | 15,26 | -0,39% | 14.669.135,00 |
| 25.03.2025 | 15,35 | 15,46 | 15,24 | 15,32 | -0,20% | 17.941.482,00 |
| 24.03.2025 | 15,24 | 15,40 | 15,11 | 15,35 | 2,20% | 15.981.939,00 |
| 21.03.2025 | 14,80 | 15,07 | 14,74 | 15,02 | 0,47% | 99.686.603,00 |
| 20.03.2025 | 14,80 | 15,12 | 14,78 | 14,95 | -0,13% | 21.910.117,00 |
| 19.03.2025 | 14,79 | 15,10 | 14,73 | 14,97 | 1,42% | 20.505.475,00 |
| 18.03.2025 | 14,69 | 14,80 | 14,55 | 14,76 | -0,94% | 23.168.339,00 |
| 17.03.2025 | 14,67 | 14,98 | 14,64 | 14,90 | 1,02% | 23.104.071,00 |
| 14.03.2025 | 14,36 | 14,77 | 14,36 | 14,75 | 3,29% | 27.473.476,00 |
| 13.03.2025 | 14,61 | 14,67 | 14,26 | 14,28 | -1,86% | 18.992.743,00 |
| 12.03.2025 | 14,64 | 14,71 | 14,37 | 14,55 | 1,04% | 24.303.417,00 |
| 11.03.2025 | 14,62 | 14,72 | 14,24 | 14,40 | -1,64% | 36.965.776,00 |
| 10.03.2025 | 14,87 | 14,91 | 14,41 | 14,64 | -3,30% | 28.774.450,00 |
| 07.03.2025 | 15,19 | 15,19 | 14,69 | 15,14 | 0,07% | 25.519.159,00 |
| 06.03.2025 | 15,26 | 15,26 | 14,96 | 15,13 | -1,66% | 24.456.210,00 |
| 05.03.2025 | 15,43 | 15,62 | 15,18 | 15,39 | -0,87% | 29.043.890,00 |
| 04.03.2025 | 15,94 | 16,00 | 15,23 | 15,52 | -4,17% | 28.823.257,00 |
| 03.03.2025 | 16,55 | 16,71 | 16,04 | 16,20 | -1,67% | 18.883.372,00 |
| 28.02.2025 | 16,30 | 16,51 | 16,22 | 16,47 | 1,60% | 31.047.949,00 |
| 27.02.2025 | 16,12 | 16,37 | 16,05 | 16,21 | 0,93% | 24.769.663,00 |
| 26.02.2025 | 15,92 | 16,22 | 15,87 | 16,06 | 1,58% | 25.799.086,00 |
| 25.02.2025 | 16,14 | 16,25 | 15,67 | 15,81 | -1,31% | 28.245.289,00 |
| 24.02.2025 | 16,32 | 16,32 | 15,90 | 16,02 | -0,80% | 21.010.819,00 |
| 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 | 0,96% | 21.197.151,00 |
| 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 | 16,83 | 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% | 21.905.794,00 |
| 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 | -0,06% | 15.466.398,00 |
| 13.11.2024 | 17,70 | 17,97 | 17,52 | 17,54 | -0,57% | 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 |