14,260$
1,28%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,16 | 14,29 | 14,15 | 14,26 | 1,28% | 2.119.362,00 |
| 14.05.2024 | 14,04 | 14,14 | 13,97 | 14,08 | 0,86% | 10.093.386,00 |
| 13.05.2024 | 14,06 | 14,17 | 13,96 | 13,96 | -0,71% | 7.896.440,00 |
| 10.05.2024 | 14,05 | 14,10 | 13,96 | 14,06 | 0,29% | 11.707.535,00 |
| 09.05.2024 | 14,02 | 14,10 | 13,97 | 14,02 | -0,21% | 9.378.358,00 |
| 08.05.2024 | 13,76 | 14,08 | 13,75 | 14,05 | 1,48% | 15.089.344,00 |
| 07.05.2024 | 13,98 | 14,03 | 13,84 | 13,85 | -0,54% | 9.120.626,00 |
| 06.05.2024 | 13,93 | 13,96 | 13,80 | 13,92 | 0,87% | 8.575.023,00 |
| 03.05.2024 | 13,80 | 13,96 | 13,79 | 13,80 | 0,95% | 9.181.550,00 |
| 02.05.2024 | 13,78 | 13,79 | 13,54 | 13,67 | 0,15% | 12.246.668,00 |
| 01.05.2024 | 13,50 | 13,88 | 13,48 | 13,65 | 1,37% | 17.702.286,00 |
| 30.04.2024 | 13,45 | 13,61 | 13,42 | 13,47 | -0,77% | 13.216.899,00 |
| 29.04.2024 | 13,51 | 13,69 | 13,51 | 13,57 | 0,15% | 9.524.359,00 |
| 26.04.2024 | 13,50 | 13,71 | 13,50 | 13,55 | -0,22% | 12.209.161,00 |
| 25.04.2024 | 13,69 | 13,78 | 13,47 | 13,58 | -1,31% | 14.331.924,00 |
| 24.04.2024 | 13,59 | 13,79 | 13,46 | 13,76 | 0,95% | 12.477.568,00 |
| 23.04.2024 | 13,54 | 13,72 | 13,44 | 13,63 | 0,81% | 15.522.080,00 |
| 22.04.2024 | 13,30 | 13,56 | 13,29 | 13,52 | 1,81% | 21.662.613,00 |
| 19.04.2024 | 13,00 | 13,44 | 12,80 | 13,28 | 0,76% | 39.981.446,00 |
| 18.04.2024 | 13,18 | 13,33 | 13,10 | 13,18 | 0,30% | 20.262.242,00 |
| 17.04.2024 | 13,18 | 13,27 | 12,99 | 13,14 | 0,84% | 16.002.223,00 |
| 16.04.2024 | 13,19 | 13,24 | 12,93 | 13,03 | -1,73% | 18.093.531,00 |
| 15.04.2024 | 13,41 | 13,62 | 13,15 | 13,26 | -0,38% | 14.842.362,00 |
| 12.04.2024 | 13,40 | 13,44 | 13,27 | 13,31 | -1,33% | 12.959.867,00 |
| 11.04.2024 | 13,57 | 13,58 | 13,25 | 13,49 | -0,66% | 18.096.880,00 |
| 10.04.2024 | 13,79 | 13,81 | 13,46 | 13,58 | -3,28% | 24.642.198,00 |
| 09.04.2024 | 14,05 | 14,07 | 13,86 | 14,04 | 0,25% | 10.345.482,00 |
| 08.04.2024 | 13,96 | 14,06 | 13,83 | 14,01 | 2,98% | 17.674.650,00 |
| 05.04.2024 | 13,45 | 13,63 | 13,40 | 13,60 | 0,59% | 14.381.921,00 |
| 04.04.2024 | 13,80 | 13,94 | 13,49 | 13,52 | -0,70% | 13.503.502,00 |
| 03.04.2024 | 13,60 | 13,86 | 13,55 | 13,62 | 0,04% | 12.268.449,00 |
| 02.04.2024 | 13,68 | 13,72 | 13,55 | 13,61 | -0,73% | 15.544.176,00 |
| 01.04.2024 | 13,95 | 13,97 | 13,70 | 13,71 | -1,72% | 13.006.950,00 |
| 28.03.2024 | 13,79 | 13,97 | 13,78 | 13,95 | 1,09% | 15.288.092,00 |
| 27.03.2024 | 13,35 | 13,80 | 13,35 | 13,80 | 3,29% | 11.938.250,00 |
| 26.03.2024 | 13,38 | 13,46 | 13,33 | 13,36 | -0,07% | 7.881.181,00 |
| 25.03.2024 | 13,31 | 13,52 | 13,29 | 13,37 | 0,45% | 10.358.426,00 |
| 22.03.2024 | 13,65 | 13,74 | 13,30 | 13,31 | -2,13% | 11.865.867,00 |
| 21.03.2024 | 13,38 | 13,61 | 13,34 | 13,60 | 2,10% | 13.559.214,00 |
| 20.03.2024 | 12,95 | 13,38 | 12,89 | 13,32 | 2,46% | 11.365.033,00 |
| 19.03.2024 | 12,99 | 13,07 | 12,96 | 13,00 | -0,27% | 12.486.187,00 |
| 18.03.2024 | 12,99 | 13,08 | 12,87 | 13,04 | -0,11% | 10.317.465,00 |
| 15.03.2024 | 12,78 | 13,13 | 12,78 | 13,05 | -0,08% | 55.706.007,00 |
| 14.03.2024 | 13,30 | 13,42 | 12,97 | 13,06 | -2,83% | 16.587.578,00 |
| 13.03.2024 | 13,41 | 13,55 | 13,36 | 13,44 | 0,00% | 18.099.566,00 |
| 12.03.2024 | 13,49 | 13,50 | 13,35 | 13,44 | -0,15% | 11.703.606,00 |
| 11.03.2024 | 13,45 | 13,54 | 13,36 | 13,46 | -0,30% | 12.515.326,00 |
| 08.03.2024 | 13,64 | 13,68 | 13,49 | 13,50 | -0,22% | 17.524.696,00 |
| 07.03.2024 | 13,70 | 13,74 | 13,46 | 13,53 | -0,26% | 16.807.913,00 |
| 06.03.2024 | 13,61 | 13,66 | 13,34 | 13,57 | -0,84% | 25.472.393,00 |
| 05.03.2024 | 13,34 | 13,77 | 13,33 | 13,68 | 2,40% | 17.855.088,00 |
| 04.03.2024 | 13,05 | 13,50 | 13,05 | 13,36 | 3,17% | 19.967.850,00 |
| 01.03.2024 | 12,91 | 12,98 | 12,69 | 12,95 | -0,65% | 20.580.867,00 |
| 29.02.2024 | 13,10 | 13,14 | 12,90 | 13,04 | 1,05% | 15.094.545,00 |
| 28.02.2024 | 12,88 | 13,03 | 12,87 | 12,90 | -0,88% | 11.266.127,00 |
| 27.02.2024 | 12,86 | 13,02 | 12,83 | 13,02 | 1,84% | 13.168.159,00 |
| 26.02.2024 | 12,86 | 12,92 | 12,66 | 12,78 | -0,62% | 12.000.798,00 |
| 23.02.2024 | 12,87 | 12,95 | 12,78 | 12,86 | -0,08% | 10.812.699,00 |
| 22.02.2024 | 12,94 | 13,07 | 12,82 | 12,87 | 0,00% | 13.385.397,00 |
| 21.02.2024 | 12,74 | 12,93 | 12,62 | 12,87 | 0,74% | 15.638.881,00 |
| 20.02.2024 | 12,68 | 12,92 | 12,68 | 12,78 | -0,74% | 14.144.308,00 |
| 16.02.2024 | 12,77 | 13,00 | 12,67 | 12,87 | 0,31% | 15.977.262,00 |
| 15.02.2024 | 12,78 | 13,06 | 12,75 | 12,83 | 0,86% | 17.210.412,00 |
| 14.02.2024 | 12,61 | 12,74 | 12,53 | 12,72 | 2,95% | 23.203.867,00 |
| 13.02.2024 | 12,43 | 12,45 | 12,18 | 12,36 | -2,41% | 24.106.325,00 |
| 12.02.2024 | 12,47 | 12,81 | 12,44 | 12,66 | 2,01% | 14.145.003,00 |
| 09.02.2024 | 12,35 | 12,48 | 12,19 | 12,41 | 0,73% | 14.115.658,00 |
| 08.02.2024 | 12,24 | 12,37 | 12,15 | 12,32 | -0,24% | 11.350.916,00 |
| 07.02.2024 | 12,49 | 12,52 | 12,13 | 12,35 | -0,24% | 16.752.561,00 |
| 06.02.2024 | 12,40 | 12,51 | 12,25 | 12,38 | -0,16% | 16.489.553,00 |
| 05.02.2024 | 12,43 | 12,50 | 12,30 | 12,40 | -1,51% | 14.354.359,00 |
| 02.02.2024 | 12,31 | 12,67 | 12,21 | 12,59 | 1,04% | 24.041.504,00 |
| 01.02.2024 | 12,74 | 12,81 | 12,07 | 12,46 | -2,12% | 34.469.342,00 |
| 31.01.2024 | 12,73 | 13,07 | 12,66 | 12,73 | -2,97% | 19.544.401,00 |
| 30.01.2024 | 13,12 | 13,19 | 13,07 | 13,12 | -0,08% | 11.318.745,00 |
| 29.01.2024 | 13,01 | 13,13 | 12,93 | 13,13 | 0,61% | 9.468.193,00 |
| 26.01.2024 | 12,94 | 13,08 | 12,92 | 13,05 | 0,81% | 15.555.358,00 |
| 25.01.2024 | 13,24 | 13,24 | 12,81 | 12,95 | -1,15% | 12.567.723,00 |
| 24.01.2024 | 12,84 | 13,15 | 12,80 | 13,10 | 2,63% | 20.255.193,00 |
| 23.01.2024 | 13,00 | 13,04 | 12,73 | 12,76 | -1,31% | 15.199.089,00 |
| 22.01.2024 | 12,83 | 12,94 | 12,72 | 12,93 | 1,65% | 26.663.072,00 |
| 19.01.2024 | 12,25 | 12,74 | 12,24 | 12,72 | 3,92% | 26.535.062,00 |
| 18.01.2024 | 12,28 | 12,35 | 12,02 | 12,24 | 0,00% | 20.208.762,00 |
| 17.01.2024 | 12,11 | 12,34 | 12,05 | 12,24 | -0,08% | 16.649.434,00 |
| 16.01.2024 | 12,41 | 12,43 | 12,20 | 12,25 | -2,16% | 17.458.389,00 |
| 12.01.2024 | 12,74 | 12,81 | 12,41 | 12,52 | -1,61% | 16.912.017,00 |
| 11.01.2024 | 12,81 | 12,86 | 12,47 | 12,73 | -1,59% | 15.259.902,00 |
| 10.01.2024 | 12,86 | 12,94 | 12,77 | 12,93 | 0,23% | 12.413.666,00 |
| 09.01.2024 | 12,94 | 13,00 | 12,89 | 12,90 | -1,38% | 11.016.617,00 |
| 08.01.2024 | 12,95 | 13,08 | 12,84 | 13,08 | 0,62% | 10.392.745,00 |
| 05.01.2024 | 12,68 | 13,16 | 12,67 | 13,00 | 2,12% | 24.066.573,00 |
| 04.01.2024 | 12,50 | 12,78 | 12,48 | 12,73 | 1,76% | 12.815.434,00 |
| 03.01.2024 | 12,80 | 12,81 | 12,48 | 12,51 | -2,65% | 14.857.328,00 |
| 02.01.2024 | 12,70 | 12,97 | 12,64 | 12,85 | 1,02% | 15.071.652,00 |
| 29.12.2023 | 12,77 | 12,81 | 12,70 | 12,72 | -0,70% | 18.676.961,00 |
| 28.12.2023 | 12,79 | 12,85 | 12,77 | 12,81 | 0,08% | 8.090.016,00 |
| 27.12.2023 | 12,75 | 12,86 | 12,65 | 12,80 | -0,23% | 12.961.646,00 |
| 26.12.2023 | 12,67 | 12,87 | 12,60 | 12,83 | 1,34% | 10.670.187,00 |
| 22.12.2023 | 12,74 | 12,81 | 12,58 | 12,66 | 0,16% | 11.808.100,00 |
| 21.12.2023 | 12,59 | 12,69 | 12,49 | 12,64 | 1,36% | 19.166.507,00 |