15,726$
-1,03%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,88 | 15,94 | 15,70 | 15,74 | -0,94% | 10.603.679,00 |
| 11.11.2026 | 15,85 | 15,96 | 15,78 | 15,89 | 0,32% | 14.929.269,00 |
| 10.11.2026 | 15,94 | 15,98 | 15,69 | 15,84 | -0,50% | 11.849.158,00 |
| 09.11.2026 | 15,75 | 16,10 | 15,64 | 15,92 | 2,91% | 17.346.345,00 |
| 06.11.2026 | 15,50 | 15,73 | 15,45 | 15,47 | -0,96% | 16.745.056,00 |
| 05.11.2026 | 16,29 | 16,48 | 15,50 | 15,62 | -2,83% | 26.233.578,00 |
| 04.11.2026 | 16,22 | 16,47 | 15,88 | 16,08 | 1,36% | 26.072.186,00 |
| 03.11.2026 | 16,01 | 16,08 | 15,80 | 15,86 | -0,97% | 15.595.564,00 |
| 02.11.2026 | 15,91 | 16,11 | 15,85 | 16,02 | 1,49% | 23.165.643,00 |
| 30.10.2026 | 16,01 | 16,03 | 15,63 | 15,78 | -1,19% | 19.221.930,00 |
| 29.10.2026 | 15,95 | 16,08 | 15,86 | 15,97 | 1,72% | 17.272.958,00 |
| 28.10.2026 | 15,71 | 15,78 | 15,59 | 15,70 | -0,06% | 19.212.219,00 |
| 27.10.2026 | 15,72 | 15,79 | 15,59 | 15,71 | -0,13% | 21.766.200,00 |
| 26.10.2026 | 15,75 | 15,96 | 15,70 | 15,73 | 0,00% | 17.206.367,00 |
| 23.10.2026 | 15,57 | 15,82 | 15,50 | 15,73 | 0,35% | 27.154.564,00 |
| 22.10.2026 | 15,50 | 15,89 | 15,45 | 15,68 | -0,38% | 33.633.467,00 |
| 21.10.2026 | 15,63 | 15,76 | 15,54 | 15,74 | 1,22% | 26.031.870,00 |
| 20.10.2026 | 15,22 | 15,64 | 15,20 | 15,55 | 2,07% | 17.346.004,00 |
| 19.10.2026 | 15,29 | 15,36 | 15,20 | 15,23 | -0,26% | 18.196.025,00 |
| 16.10.2026 | 15,42 | 15,73 | 15,27 | 15,27 | -0,52% | 38.095.935,00 |
| 15.10.2026 | 15,18 | 15,46 | 15,01 | 15,35 | 1,66% | 40.644.077,00 |
| 14.10.2026 | 15,06 | 15,13 | 14,92 | 15,10 | -0,92% | 28.310.618,00 |
| 13.10.2026 | 15,49 | 15,54 | 15,13 | 15,24 | -1,07% | 16.522.233,00 |
| 12.10.2026 | 15,34 | 15,45 | 15,30 | 15,41 | 0,55% | 14.092.064,00 |
| 09.10.2026 | 15,29 | 15,36 | 15,19 | 15,32 | -0,29% | 20.029.219,00 |
| 08.10.2026 | 15,09 | 15,38 | 14,99 | 15,37 | 1,25% | 23.991.210,00 |
| 07.10.2026 | 15,19 | 15,22 | 15,00 | 15,18 | -1,11% | 30.274.958,00 |
| 06.10.2026 | 15,31 | 15,45 | 15,24 | 15,35 | 0,36% | 30.266.727,00 |
| 05.10.2026 | 15,36 | 15,41 | 15,23 | 15,29 | -0,26% | 19.460.342,00 |
| 02.10.2026 | 15,30 | 15,42 | 15,21 | 15,33 | 0,92% | 20.608.391,00 |
| 01.10.2026 | 15,20 | 15,27 | 14,82 | 15,19 | -0,49% | 26.150.348,00 |
| 30.09.2026 | 15,29 | 15,42 | 15,21 | 15,27 | -0,03% | 34.788.976,00 |
| 29.09.2026 | 15,34 | 15,43 | 15,08 | 15,27 | -0,23% | 28.398.439,00 |
| 28.09.2026 | 15,54 | 15,60 | 15,28 | 15,31 | -2,14% | 30.524.047,00 |
| 25.09.2026 | 15,39 | 15,74 | 15,32 | 15,64 | 2,22% | 33.486.655,00 |
| 24.09.2026 | 15,38 | 15,47 | 15,19 | 15,30 | -0,58% | 46.691.846,00 |
| 23.09.2026 | 15,56 | 15,67 | 15,39 | 15,39 | -1,91% | 27.531.150,00 |
| 22.09.2026 | 16,14 | 16,15 | 15,58 | 15,69 | -2,15% | 29.302.152,00 |
| 21.09.2026 | 16,00 | 16,06 | 15,94 | 16,04 | 0,98% | 24.038.309,00 |
| 18.09.2026 | 15,86 | 15,94 | 15,69 | 15,88 | 0,00% | 53.658.214,00 |
| 17.09.2026 | 15,90 | 15,98 | 15,55 | 15,88 | 0,38% | 37.150.438,00 |
| 16.09.2026 | 16,52 | 16,73 | 15,61 | 15,82 | -5,55% | 77.463.132,00 |
| 15.09.2026 | 16,77 | 16,95 | 16,64 | 16,75 | -0,21% | 37.399.256,00 |
| 14.09.2026 | 16,80 | 16,99 | 16,70 | 16,79 | -0,44% | 19.760.927,00 |
| 11.09.2026 | 16,86 | 16,97 | 16,63 | 16,86 | 0,72% | 19.013.073,00 |
| 10.09.2026 | 16,64 | 16,74 | 16,42 | 16,74 | 0,66% | 25.234.783,00 |
| 09.09.2026 | 16,71 | 16,84 | 16,56 | 16,63 | -0,75% | 20.512.250,00 |
| 08.09.2026 | 16,96 | 17,02 | 16,74 | 16,76 | -1,61% | 20.193.462,00 |
| 04.09.2026 | 16,98 | 17,16 | 16,96 | 17,03 | -0,12% | 13.262.451,00 |
| 03.09.2026 | 16,96 | 17,13 | 16,87 | 17,05 | 1,01% | 17.764.842,00 |
| 02.09.2026 | 16,54 | 17,03 | 16,50 | 16,88 | 2,74% | 19.790.984,00 |
| 01.09.2026 | 16,75 | 16,81 | 16,40 | 16,43 | -1,53% | 25.911.140,00 |
| 31.08.2026 | 16,93 | 16,93 | 16,66 | 16,69 | -1,39% | 24.058.217,00 |
| 28.08.2026 | 16,96 | 17,04 | 16,83 | 16,92 | 0,33% | 21.522.601,00 |
| 27.08.2026 | 16,93 | 17,01 | 16,79 | 16,87 | -1,00% | 23.258.435,00 |
| 26.08.2026 | 17,03 | 17,15 | 16,94 | 17,04 | 0,53% | 17.133.404,00 |
| 25.08.2026 | 17,09 | 17,10 | 16,85 | 16,95 | -0,53% | 14.531.736,00 |
| 24.08.2026 | 17,07 | 17,36 | 16,98 | 17,04 | 0,03% | 20.432.655,00 |
| 21.08.2026 | 17,18 | 17,25 | 16,88 | 17,03 | 0,12% | 18.941.122,00 |
| 20.08.2026 | 17,16 | 17,30 | 17,01 | 17,01 | -0,93% | 27.739.797,00 |
| 19.08.2026 | 17,92 | 17,92 | 17,12 | 17,17 | -2,77% | 24.160.968,00 |
| 18.08.2026 | 18,01 | 18,06 | 17,63 | 17,66 | -1,62% | 13.615.127,00 |
| 17.08.2026 | 17,97 | 18,16 | 17,92 | 17,95 | 0,22% | 22.764.847,00 |
| 14.08.2026 | 17,78 | 17,94 | 17,71 | 17,91 | 0,73% | 16.058.212,00 |
| 13.08.2026 | 17,97 | 18,04 | 17,76 | 17,78 | -0,45% | 14.658.100,00 |
| 12.08.2026 | 17,84 | 17,90 | 17,71 | 17,86 | 0,42% | 15.539.012,00 |
| 11.08.2026 | 17,60 | 17,84 | 17,58 | 17,79 | 1,05% | 29.193.328,00 |
| 10.08.2026 | 17,52 | 17,68 | 17,42 | 17,60 | 0,28% | 23.969.015,00 |
| 07.08.2026 | 17,31 | 17,55 | 17,20 | 17,55 | 1,09% | 21.905.835,00 |
| 06.08.2026 | 17,71 | 17,77 | 17,30 | 17,36 | -1,31% | 29.599.610,00 |
| 05.08.2026 | 17,66 | 17,74 | 17,55 | 17,59 | 0,17% | 32.450.086,00 |
| 04.08.2026 | 17,29 | 17,73 | 17,29 | 17,56 | 1,15% | 29.157.535,00 |
| 03.08.2026 | 17,10 | 17,37 | 17,09 | 17,36 | 1,88% | 20.217.765,00 |
| 31.07.2026 | 17,08 | 17,18 | 16,95 | 17,04 | -0,20% | 15.569.175,00 |
| 30.07.2026 | 16,92 | 17,12 | 16,83 | 17,08 | 1,40% | 22.430.924,00 |
| 29.07.2026 | 17,17 | 17,28 | 16,81 | 16,84 | -2,66% | 31.815.986,00 |
| 28.07.2026 | 17,19 | 17,36 | 17,08 | 17,30 | 0,82% | 23.349.718,00 |
| 27.07.2026 | 17,35 | 17,53 | 17,09 | 17,16 | -1,15% | 35.051.362,00 |
| 24.07.2026 | 17,18 | 17,42 | 17,06 | 17,36 | -0,23% | 38.690.719,00 |
| 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 |