17,306$
-0,54%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,41 | 17,65 | 17,19 | 17,40 | -4,76% | 68.577.289,00 |
| 22.07.2026 | 18,24 | 18,38 | 18,13 | 18,27 | 0,55% | 33.550.299,00 |
| 21.07.2026 | 18,02 | 18,20 | 17,72 | 18,17 | 0,58% | 28.243.338,00 |
| 20.07.2026 | 18,27 | 18,33 | 18,03 | 18,07 | -1,01% | 15.536.479,00 |
| 17.07.2026 | 18,44 | 18,57 | 18,19 | 18,25 | -1,75% | 20.527.891,00 |
| 16.07.2026 | 18,15 | 18,58 | 18,15 | 18,58 | 2,48% | 28.344.131,00 |
| 15.07.2026 | 17,98 | 18,19 | 17,86 | 18,13 | 1,54% | 23.932.847,00 |
| 14.07.2026 | 17,90 | 18,15 | 17,76 | 17,85 | -0,45% | 14.903.855,00 |
| 13.07.2026 | 17,96 | 18,00 | 17,77 | 17,93 | 0,34% | 14.206.361,00 |
| 10.07.2026 | 17,90 | 17,99 | 17,73 | 17,87 | 0,68% | 14.157.500,00 |
| 09.07.2026 | 17,54 | 17,89 | 17,48 | 17,75 | 1,66% | 15.351.648,00 |
| 08.07.2026 | 17,90 | 17,95 | 17,30 | 17,46 | -3,03% | 25.799.276,00 |
| 07.07.2026 | 17,98 | 18,17 | 17,95 | 18,01 | 0,61% | 26.790.734,00 |
| 06.07.2026 | 17,63 | 17,98 | 17,57 | 17,90 | 0,20% | 18.066.938,00 |
| 02.07.2026 | 18,26 | 18,32 | 17,71 | 17,86 | -1,38% | 15.747.404,00 |
| 01.07.2026 | 17,79 | 18,22 | 17,60 | 18,11 | 2,14% | 21.523.962,00 |
| 30.06.2026 | 17,79 | 17,88 | 17,64 | 17,73 | -0,51% | 15.644.733,00 |
| 29.06.2026 | 17,80 | 17,94 | 17,71 | 17,82 | 0,17% | 13.649.042,00 |
| 26.06.2026 | 18,00 | 18,00 | 17,71 | 17,79 | -0,64% | 23.212.078,00 |
| 25.06.2026 | 17,60 | 18,16 | 17,60 | 17,91 | 1,85% | 24.234.206,00 |
| 24.06.2026 | 17,40 | 17,72 | 17,40 | 17,58 | 0,92% | 29.096.726,00 |
| 23.06.2026 | 17,07 | 17,45 | 16,97 | 17,42 | 2,17% | 19.749.638,00 |
| 22.06.2026 | 16,91 | 17,19 | 16,90 | 17,05 | 1,24% | 13.734.775,00 |
| 19.06.2026 | 16,85 | 16,86 | 16,83 | 16,84 | -0,12% | - |
| 18.06.2026 | 16,93 | 17,14 | 16,84 | 16,86 | 0,06% | 32.706.954,00 |
| 17.06.2026 | 17,17 | 17,34 | 16,74 | 16,85 | -2,71% | 23.705.311,00 |
| 16.06.2026 | 17,30 | 17,48 | 17,27 | 17,32 | 0,64% | 20.911.070,00 |
| 15.06.2026 | 17,75 | 17,75 | 17,20 | 17,21 | -1,77% | 28.430.223,00 |
| 12.06.2026 | 17,38 | 17,61 | 17,29 | 17,52 | 1,80% | 26.328.184,00 |
| 11.06.2026 | 16,91 | 17,24 | 16,85 | 17,21 | 2,20% | 26.041.196,00 |
| 10.06.2026 | 16,86 | 17,13 | 16,73 | 16,84 | 0,12% | 26.573.527,00 |
| 09.06.2026 | 16,62 | 17,08 | 16,61 | 16,82 | 2,00% | 33.352.271,00 |
| 08.06.2026 | 16,57 | 16,72 | 16,47 | 16,49 | -0,18% | 19.465.581,00 |
| 05.06.2026 | 16,60 | 16,68 | 16,44 | 16,52 | 0,00% | 14.277.154,00 |
| 04.06.2026 | 16,15 | 16,55 | 16,12 | 16,52 | 3,70% | 18.953.266,00 |
| 03.06.2026 | 16,09 | 16,15 | 15,88 | 15,93 | -1,85% | 30.140.711,00 |
| 02.06.2026 | 15,77 | 16,26 | 15,76 | 16,23 | 2,53% | 23.802.444,00 |
| 01.06.2026 | 16,20 | 16,25 | 15,78 | 15,83 | -3,24% | 20.583.487,00 |
| 29.05.2026 | 16,06 | 16,36 | 16,00 | 16,36 | 1,49% | 40.558.523,00 |
| 28.05.2026 | 15,98 | 16,21 | 15,85 | 16,12 | 0,56% | 26.743.597,00 |
| 27.05.2026 | 16,12 | 16,30 | 15,99 | 16,03 | -0,19% | 17.821.165,00 |
| 26.05.2026 | 16,04 | 16,19 | 15,96 | 16,06 | 0,88% | 30.270.125,00 |
| 22.05.2026 | 15,89 | 16,02 | 15,87 | 15,92 | 0,57% | 14.027.817,00 |
| 21.05.2026 | 15,75 | 15,91 | 15,65 | 15,83 | 0,16% | 16.063.768,00 |
| 20.05.2026 | 15,55 | 15,89 | 15,38 | 15,81 | 2,23% | 12.387.151,00 |
| 19.05.2026 | 15,54 | 15,61 | 15,35 | 15,46 | -0,71% | 11.709.863,00 |
| 18.05.2026 | 15,46 | 15,64 | 15,39 | 15,57 | 1,04% | 16.670.708,00 |
| 15.05.2026 | 15,50 | 15,56 | 15,17 | 15,41 | -0,68% | 20.201.710,00 |
| 14.05.2026 | 15,43 | 15,60 | 15,43 | 15,52 | 1,07% | 17.919.624,00 |
| 13.05.2026 | 15,75 | 15,78 | 15,34 | 15,35 | -3,09% | 24.787.672,00 |
| 12.05.2026 | 15,96 | 15,99 | 15,60 | 15,84 | -0,75% | 33.254.254,00 |
| 11.05.2026 | 16,14 | 16,21 | 15,83 | 15,96 | -0,99% | 17.660.334,00 |
| 08.05.2026 | 16,24 | 16,31 | 16,03 | 16,12 | -0,37% | 26.015.737,00 |
| 07.05.2026 | 16,60 | 16,65 | 16,11 | 16,18 | -2,76% | 37.697.332,00 |
| 06.05.2026 | 16,61 | 16,79 | 16,56 | 16,64 | 1,40% | 15.026.540,00 |
| 05.05.2026 | 16,21 | 16,44 | 16,12 | 16,41 | 1,55% | 14.250.926,00 |
| 04.05.2026 | 16,46 | 16,54 | 16,12 | 16,16 | -2,83% | 16.623.389,00 |
| 01.05.2026 | 16,76 | 16,80 | 16,58 | 16,63 | -0,78% | 14.163.468,00 |
| 30.04.2026 | 16,28 | 16,80 | 16,17 | 16,76 | 2,92% | 20.760.823,00 |
| 29.04.2026 | 16,47 | 16,62 | 16,19 | 16,29 | -1,60% | 19.422.146,00 |
| 28.04.2026 | 16,69 | 16,78 | 16,48 | 16,55 | 0,12% | 17.325.995,00 |
| 27.04.2026 | 16,41 | 16,63 | 16,40 | 16,53 | 0,79% | 22.405.723,00 |
| 24.04.2026 | 16,63 | 16,81 | 16,34 | 16,40 | -2,55% | 16.039.127,00 |
| 23.04.2026 | 16,78 | 16,92 | 16,22 | 16,83 | 0,06% | 37.245.365,00 |
| 22.04.2026 | 16,98 | 17,14 | 16,78 | 16,82 | -0,91% | 16.519.298,00 |
| 21.04.2026 | 17,11 | 17,35 | 16,93 | 16,98 | -0,61% | 15.147.575,00 |
| 20.04.2026 | 16,74 | 17,12 | 16,74 | 17,08 | 1,36% | 16.241.482,00 |
| 17.04.2026 | 16,74 | 17,07 | 16,68 | 16,85 | 1,69% | 23.736.425,00 |
| 16.04.2026 | 16,58 | 16,79 | 16,57 | 16,57 | -0,72% | 25.204.660,00 |
| 15.04.2026 | 16,62 | 16,82 | 16,48 | 16,69 | 0,60% | 25.588.086,00 |
| 14.04.2026 | 16,55 | 16,73 | 16,43 | 16,59 | -0,18% | 27.886.253,00 |
| 13.04.2026 | 16,27 | 16,65 | 16,14 | 16,62 | 1,47% | 22.689.200,00 |
| 10.04.2026 | 16,56 | 16,59 | 16,34 | 16,38 | -1,27% | 14.057.481,00 |
| 09.04.2026 | 16,25 | 16,66 | 16,25 | 16,59 | 1,34% | 19.947.682,00 |
| 08.04.2026 | 16,35 | 16,55 | 16,27 | 16,37 | 3,09% | 26.755.692,00 |
| 07.04.2026 | 15,79 | 15,94 | 15,74 | 15,88 | -0,38% | 25.508.012,00 |
| 06.04.2026 | 15,73 | 15,96 | 15,70 | 15,94 | 0,95% | 16.537.907,00 |
| 02.04.2026 | 15,57 | 15,90 | 15,43 | 15,79 | -0,57% | 18.815.939,00 |
| 01.04.2026 | 15,81 | 16,04 | 15,75 | 15,88 | 1,47% | 30.128.320,00 |
| 31.03.2026 | 15,34 | 15,69 | 15,22 | 15,65 | 4,19% | 31.158.480,00 |
| 30.03.2026 | 15,15 | 15,22 | 14,95 | 15,02 | -0,40% | 20.879.773,00 |
| 27.03.2026 | 15,42 | 15,44 | 15,01 | 15,08 | -2,27% | 23.796.636,00 |
| 26.03.2026 | 15,46 | 15,57 | 15,35 | 15,43 | -0,71% | 19.176.788,00 |
| 25.03.2026 | 15,61 | 15,73 | 15,30 | 15,54 | 0,39% | 22.050.771,00 |
| 24.03.2026 | 15,14 | 15,63 | 15,10 | 15,48 | 1,24% | 24.161.702,00 |
| 23.03.2026 | 15,54 | 15,60 | 15,26 | 15,29 | 1,33% | 32.655.567,00 |
| 20.03.2026 | 15,17 | 15,24 | 14,97 | 15,09 | -0,53% | 40.814.584,00 |
| 19.03.2026 | 15,05 | 15,30 | 14,89 | 15,17 | 0,40% | 19.819.796,00 |
| 18.03.2026 | 15,23 | 15,40 | 15,09 | 15,11 | -1,82% | 22.076.701,00 |
| 17.03.2026 | 15,47 | 15,58 | 15,27 | 15,39 | 0,72% | 25.115.099,00 |
| 16.03.2026 | 15,41 | 15,55 | 15,26 | 15,28 | 0,46% | 38.594.876,00 |
| 13.03.2026 | 15,66 | 15,75 | 15,21 | 15,21 | -1,74% | 37.139.082,00 |
| 12.03.2026 | 15,33 | 15,62 | 15,24 | 15,48 | -1,02% | 53.768.893,00 |
| 11.03.2026 | 15,93 | 16,04 | 15,57 | 15,64 | -2,19% | 44.750.094,00 |
| 10.03.2026 | 16,19 | 16,34 | 15,85 | 15,99 | -0,81% | 21.194.434,00 |
| 09.03.2026 | 16,08 | 16,26 | 15,58 | 16,12 | -1,16% | 38.219.307,00 |
| 06.03.2026 | 16,24 | 16,35 | 15,86 | 16,31 | -2,22% | 27.421.608,00 |
| 05.03.2026 | 16,71 | 16,84 | 16,49 | 16,68 | -0,89% | 19.329.353,00 |
| 04.03.2026 | 16,88 | 16,90 | 16,64 | 16,83 | 0,48% | 27.351.127,00 |
| 03.03.2026 | 16,65 | 16,98 | 16,50 | 16,75 | -1,30% | 24.700.116,00 |