16,340$
2,70%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 18.370.497,00 |
| 18.12.2024 | 16,89 | 16,91 | 15,88 | 15,91 | -6,08% | 21.191.149,00 |
| 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% | 14.530.749,00 |
| 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% | 10.663.298,00 |
| 11.12.2024 | 17,41 | 17,52 | 17,29 | 17,39 | 0,87% | 16.194.703,00 |
| 10.12.2024 | 17,35 | 17,48 | 17,18 | 17,24 | -0,23% | 11.540.357,00 |
| 09.12.2024 | 17,61 | 17,67 | 17,26 | 17,28 | -1,87% | 12.225.198,00 |
| 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% | 12.736.305,00 |
| 04.12.2024 | 17,69 | 17,78 | 17,42 | 17,60 | -0,17% | 13.678.506,00 |
| 03.12.2024 | 17,78 | 17,82 | 17,49 | 17,63 | -0,84% | 8.976.109,00 |
| 02.12.2024 | 18,05 | 18,09 | 17,74 | 17,78 | -1,28% | 8.883.575,00 |
| 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% | 9.102.629,00 |
| 25.11.2024 | 18,03 | 18,45 | 18,02 | 18,20 | 1,73% | 16.383.953,00 |
| 22.11.2024 | 17,63 | 17,98 | 17,57 | 17,89 | 1,45% | 15.157.589,00 |
| 21.11.2024 | 17,43 | 17,82 | 17,40 | 17,64 | 0,94% | 3.006.623,00 |
| 20.11.2024 | 17,52 | 17,63 | 17,36 | 17,47 | -0,40% | 10.410.663,00 |
| 19.11.2024 | 17,50 | 17,74 | 17,45 | 17,54 | -1,46% | 11.448.436,00 |
| 18.11.2024 | 17,69 | 17,86 | 17,65 | 17,80 | 0,62% | 11.041.692,00 |
| 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 | -0,17% | 13.877.697,00 |
| 13.11.2024 | 17,70 | 17,97 | 17,52 | 17,56 | -0,45% | 13.394.806,00 |
| 12.11.2024 | 17,71 | 17,81 | 17,48 | 17,64 | -0,62% | 12.815.793,00 |
| 11.11.2024 | 17,56 | 17,85 | 17,49 | 17,75 | 2,66% | 15.332.940,00 |
| 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% | 31.522.069,00 |
| 06.11.2024 | 16,74 | 17,53 | 16,65 | 17,52 | 12,74% | 37.192.409,00 |
| 05.11.2024 | 15,46 | 15,67 | 15,37 | 15,54 | 0,84% | 11.025.763,00 |
| 04.11.2024 | 15,45 | 15,48 | 15,25 | 15,41 | -0,45% | 10.204.351,00 |
| 01.11.2024 | 15,63 | 15,81 | 15,47 | 15,48 | -0,71% | 11.727.267,00 |
| 31.10.2024 | 15,75 | 15,84 | 15,58 | 15,59 | -1,02% | 11.705.931,00 |
| 30.10.2024 | 15,55 | 15,99 | 15,55 | 15,75 | 0,83% | 7.276.395,00 |
| 29.10.2024 | 15,63 | 15,77 | 15,58 | 15,62 | -0,95% | 9.258.068,00 |
| 28.10.2024 | 15,52 | 15,81 | 15,46 | 15,77 | 2,54% | 9.478.959,00 |
| 25.10.2024 | 15,71 | 15,73 | 15,33 | 15,38 | -1,16% | 8.416.378,00 |
| 24.10.2024 | 15,65 | 15,65 | 15,45 | 15,56 | 0,13% | 9.987.906,00 |
| 23.10.2024 | 15,51 | 15,62 | 15,39 | 15,54 | 0,00% | 10.147.094,00 |
| 22.10.2024 | 15,25 | 15,56 | 15,22 | 15,54 | 1,77% | 16.555.933,00 |
| 21.10.2024 | 15,36 | 15,60 | 15,20 | 15,27 | -0,59% | 14.439.057,00 |
| 18.10.2024 | 15,58 | 15,62 | 15,25 | 15,36 | -0,45% | 19.315.787,00 |
| 17.10.2024 | 15,56 | 15,72 | 15,28 | 15,43 | -2,59% | 23.836.722,00 |
| 16.10.2024 | 15,72 | 15,94 | 15,67 | 15,84 | 1,60% | 16.768.952,00 |
| 15.10.2024 | 15,69 | 16,04 | 15,50 | 15,59 | 0,45% | 19.917.336,00 |
| 14.10.2024 | 15,40 | 15,58 | 15,26 | 15,52 | 0,84% | 10.709.452,00 |
| 11.10.2024 | 15,05 | 15,43 | 15,04 | 15,39 | 2,87% | 16.242.148,00 |
| 10.10.2024 | 14,91 | 15,02 | 14,84 | 14,96 | 0,13% | 10.182.476,00 |
| 09.10.2024 | 14,76 | 14,99 | 14,70 | 14,94 | 1,43% | 8.818.008,00 |
| 08.10.2024 | 14,70 | 14,84 | 14,65 | 14,73 | 0,61% | 12.585.944,00 |
| 07.10.2024 | 14,55 | 14,73 | 14,52 | 14,64 | 0,14% | 10.310.091,00 |
| 04.10.2024 | 14,44 | 14,66 | 14,38 | 14,62 | 3,10% | 12.711.631,00 |
| 03.10.2024 | 14,12 | 14,19 | 14,01 | 14,18 | -0,21% | 7.992.157,00 |
| 02.10.2024 | 14,31 | 14,48 | 14,16 | 14,21 | -0,77% | 12.404.647,00 |
| 01.10.2024 | 14,61 | 14,61 | 14,16 | 14,32 | -2,59% | 11.200.978,00 |
| 30.09.2024 | 14,66 | 14,78 | 14,54 | 14,70 | 0,41% | 8.434.908,00 |
| 27.09.2024 | 14,60 | 14,77 | 14,51 | 14,64 | 0,62% | 8.275.332,00 |
| 26.09.2024 | 14,56 | 14,62 | 14,39 | 14,55 | 1,25% | 8.367.302,00 |
| 25.09.2024 | 14,51 | 14,54 | 14,35 | 14,37 | -0,90% | 10.521.951,00 |
| 24.09.2024 | 14,60 | 14,69 | 14,42 | 14,50 | -0,68% | 6.771.358,00 |
| 23.09.2024 | 14,90 | 14,94 | 14,60 | 14,60 | -1,75% | 11.287.304,00 |
| 20.09.2024 | 14,90 | 14,95 | 14,75 | 14,86 | -0,67% | 25.316.586,00 |
| 19.09.2024 | 14,85 | 15,00 | 14,73 | 14,96 | 2,75% | 16.650.587,00 |
| 18.09.2024 | 14,57 | 14,90 | 14,49 | 14,56 | -0,07% | 13.149.369,00 |
| 17.09.2024 | 14,59 | 14,78 | 14,49 | 14,57 | -0,48% | 9.568.780,00 |
| 16.09.2024 | 14,43 | 14,67 | 14,43 | 14,64 | 1,81% | 11.587.884,00 |
| 13.09.2024 | 14,24 | 14,43 | 14,22 | 14,38 | 1,30% | 10.897.384,00 |
| 12.09.2024 | 14,28 | 14,34 | 14,08 | 14,20 | -0,18% | 7.317.527,00 |
| 11.09.2024 | 14,12 | 14,24 | 13,81 | 14,22 | -0,49% | 11.577.216,00 |
| 10.09.2024 | 14,68 | 14,71 | 14,05 | 14,29 | -2,59% | 13.586.688,00 |
| 09.09.2024 | 14,41 | 14,85 | 14,40 | 14,67 | 2,52% | 17.268.716,00 |
| 06.09.2024 | 14,68 | 14,79 | 14,21 | 14,31 | -2,32% | 17.387.064,00 |
| 05.09.2024 | 14,84 | 14,92 | 14,55 | 14,65 | -0,54% | 14.722.794,00 |
| 04.09.2024 | 14,75 | 14,86 | 14,65 | 14,73 | -0,34% | 11.985.236,00 |
| 03.09.2024 | 14,94 | 15,00 | 14,69 | 14,78 | -1,27% | 8.156.556,00 |
| 30.08.2024 | 14,87 | 14,98 | 14,78 | 14,97 | 1,22% | 10.088.401,00 |
| 29.08.2024 | 14,70 | 14,90 | 14,48 | 14,79 | 1,02% | 7.662.284,00 |
| 28.08.2024 | 14,55 | 14,76 | 14,52 | 14,64 | 0,34% | 9.563.411,00 |
| 27.08.2024 | 14,56 | 14,66 | 14,48 | 14,59 | -0,14% | 8.765.449,00 |
| 26.08.2024 | 14,70 | 14,77 | 14,53 | 14,61 | -0,14% | 8.075.262,00 |
| 23.08.2024 | 14,33 | 14,74 | 14,28 | 14,63 | 2,77% | 16.863.817,00 |
| 22.08.2024 | 13,95 | 14,24 | 13,88 | 14,24 | 2,12% | 12.041.416,00 |
| 21.08.2024 | 13,94 | 13,98 | 13,81 | 13,94 | 0,29% | 9.346.974,00 |
| 20.08.2024 | 13,95 | 13,99 | 13,88 | 13,90 | -0,93% | 9.121.439,00 |
| 19.08.2024 | 13,85 | 14,05 | 13,85 | 14,03 | 0,94% | 11.228.875,00 |
| 16.08.2024 | 13,75 | 13,94 | 13,73 | 13,90 | 1,02% | 10.559.553,00 |
| 15.08.2024 | 13,72 | 13,93 | 13,69 | 13,76 | 2,08% | 8.287.159,00 |
| 14.08.2024 | 13,50 | 13,55 | 13,41 | 13,48 | 0,00% | 11.644.884,00 |
| 13.08.2024 | 13,44 | 13,50 | 13,29 | 13,48 | 0,75% | 9.296.671,00 |
| 12.08.2024 | 13,72 | 13,89 | 13,34 | 13,38 | -1,69% | 12.141.365,00 |
| 09.08.2024 | 13,47 | 13,70 | 13,42 | 13,61 | 0,81% | 11.691.012,00 |
| 08.08.2024 | 13,40 | 13,54 | 13,37 | 13,50 | 1,81% | 9.288.089,00 |
| 07.08.2024 | 13,54 | 13,77 | 13,24 | 13,26 | -1,04% | 11.024.516,00 |
| 06.08.2024 | 13,29 | 13,58 | 13,18 | 13,40 | 0,90% | 12.742.631,00 |
| 05.08.2024 | 13,43 | 13,43 | 12,98 | 13,28 | -3,42% | 23.326.081,00 |
| 02.08.2024 | 14,12 | 14,13 | 13,54 | 13,75 | -4,21% | 19.146.484,00 |
| 01.08.2024 | 14,94 | 14,98 | 14,32 | 14,36 | -3,98% | 11.476.923,00 |