16,300$
-2,28%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,24 | 16,35 | 15,86 | 16,31 | -2,22% | 6.011,00 |
| 05.03.2026 | 16,71 | 16,84 | 16,49 | 16,68 | -0,89% | 19.328.623,00 |
| 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 |
| 02.03.2026 | 16,59 | 17,10 | 16,42 | 16,97 | 1,01% | 18.663.355,00 |
| 27.02.2026 | 17,27 | 17,35 | 16,50 | 16,80 | -4,22% | 38.864.424,00 |
| 26.02.2026 | 17,37 | 17,73 | 17,32 | 17,54 | 1,50% | 19.229.336,00 |
| 25.02.2026 | 17,20 | 17,42 | 17,05 | 17,28 | 1,53% | 22.704.474,00 |
| 24.02.2026 | 17,10 | 17,21 | 16,84 | 17,02 | -0,35% | 26.607.290,00 |
| 23.02.2026 | 17,97 | 18,13 | 17,01 | 17,08 | -5,16% | 24.641.116,00 |
| 20.02.2026 | 17,85 | 18,03 | 17,59 | 18,01 | 0,90% | 25.391.298,00 |
| 19.02.2026 | 17,71 | 17,86 | 17,56 | 17,85 | -0,22% | 23.422.627,00 |
| 18.02.2026 | 17,51 | 17,93 | 17,48 | 17,89 | 2,40% | 27.278.243,00 |
| 17.02.2026 | 17,29 | 17,51 | 17,15 | 17,47 | 1,22% | 30.405.854,00 |
| 13.02.2026 | 17,21 | 17,39 | 17,07 | 17,26 | -0,40% | 21.208.064,00 |
| 12.02.2026 | 18,09 | 18,22 | 17,18 | 17,33 | -3,35% | 37.721.216,00 |
| 11.02.2026 | 18,60 | 18,74 | 17,77 | 17,93 | -3,45% | 35.687.602,00 |
| 10.02.2026 | 18,52 | 19,01 | 18,25 | 18,57 | -2,26% | 45.280.156,00 |
| 09.02.2026 | 19,15 | 19,26 | 19,00 | 19,00 | -1,40% | 17.333.405,00 |
| 06.02.2026 | 19,24 | 19,46 | 19,18 | 19,27 | 1,31% | 30.188.900,00 |
| 05.02.2026 | 18,92 | 19,13 | 18,72 | 19,02 | 0,00% | 38.614.274,00 |
| 04.02.2026 | 18,58 | 19,19 | 18,55 | 19,02 | 3,43% | 69.191.674,00 |
| 03.02.2026 | 17,88 | 18,49 | 17,84 | 18,39 | 2,85% | 53.854.282,00 |
| 02.02.2026 | 17,36 | 17,94 | 17,27 | 17,88 | 2,29% | 47.527.199,00 |
| 30.01.2026 | 17,31 | 17,64 | 17,12 | 17,48 | 1,10% | 211.994.510,00 |
| 29.01.2026 | 17,20 | 17,33 | 16,95 | 17,29 | 1,35% | 35.403.542,00 |
| 28.01.2026 | 17,46 | 17,47 | 16,82 | 17,06 | -2,12% | 42.270.469,00 |
| 27.01.2026 | 17,41 | 17,55 | 17,27 | 17,43 | 0,52% | 23.037.813,00 |
| 26.01.2026 | 17,34 | 17,53 | 17,16 | 17,34 | -0,06% | 34.643.564,00 |
| 23.01.2026 | 17,50 | 17,84 | 17,34 | 17,35 | -1,64% | 46.836.598,00 |
| 22.01.2026 | 18,30 | 18,43 | 17,62 | 17,64 | -6,02% | 87.086.487,00 |
| 21.01.2026 | 18,06 | 18,91 | 18,06 | 18,77 | 4,34% | 42.494.147,00 |
| 20.01.2026 | 17,74 | 18,15 | 17,72 | 17,99 | -0,17% | 34.619.066,00 |
| 16.01.2026 | 17,92 | 18,11 | 17,82 | 18,02 | 0,39% | 23.386.764,00 |
| 15.01.2026 | 17,72 | 18,12 | 17,69 | 17,95 | 1,53% | 29.481.767,00 |
| 14.01.2026 | 17,43 | 17,71 | 17,31 | 17,68 | 1,03% | 26.110.463,00 |
| 13.01.2026 | 17,94 | 18,00 | 17,48 | 17,50 | -2,23% | 28.747.816,00 |
| 12.01.2026 | 18,14 | 18,15 | 17,74 | 17,90 | -1,86% | 28.621.645,00 |
| 09.01.2026 | 18,45 | 18,57 | 18,21 | 18,24 | -1,25% | 29.643.598,00 |
| 08.01.2026 | 18,05 | 18,62 | 18,01 | 18,47 | 1,82% | 29.565.359,00 |
| 07.01.2026 | 18,30 | 18,33 | 17,99 | 18,14 | -0,87% | 26.985.052,00 |
| 06.01.2026 | 17,88 | 18,35 | 17,85 | 18,30 | 2,35% | 27.274.920,00 |
| 05.01.2026 | 17,41 | 18,10 | 17,41 | 17,88 | 2,29% | 19.140.409,00 |