14,539€
0,14%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,24% | 3,00 |
| 30.09.2025 | 14,63 | 14,63 | 14,52 | 14,52 | -2,63% | 912,00 |
| 26.09.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 1,08% | 93,00 |
| 23.09.2025 | 14,81 | 14,91 | 14,75 | 14,75 | -1,75% | 28,00 |
| 22.09.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,16% | 6,00 |
| 18.09.2025 | 15,02 | 15,04 | 15,02 | 15,04 | 1,80% | 232,00 |
| 17.09.2025 | 14,97 | 14,97 | 14,77 | 14,77 | -3,33% | 306,00 |
| 15.09.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 0,63% | 1,00 |
| 12.09.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 1,32% | 10,00 |
| 10.09.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,11% | 290,00 |
| 09.09.2025 | 14,99 | 15,00 | 14,99 | 15,00 | 0,62% | 101,00 |
| 08.09.2025 | 15,17 | 15,17 | 14,91 | 14,91 | -2,00% | 2,00 |
| 05.09.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -0,94% | 220,00 |
| 04.09.2025 | 15,25 | 15,36 | 15,25 | 15,36 | 2,74% | 198,00 |
| 03.09.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -2,29% | 1,00 |
| 01.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,53% | 5,00 |
| 28.08.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -0,03% | 200,00 |
| 27.08.2025 | 14,97 | 15,22 | 14,97 | 15,22 | 2,16% | 30,00 |
| 26.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,36% | 200,00 |
| 25.08.2025 | 14,90 | 14,90 | 14,73 | 14,84 | 1,67% | 70,00 |
| 22.08.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 1,46% | 110,00 |
| 21.08.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 1,08% | 194,00 |
| 20.08.2025 | 14,27 | 14,27 | 14,24 | 14,24 | -0,10% | 85,00 |
| 19.08.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,06% | 20,00 |
| 14.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 3,97% | 1,00 |
| 12.08.2025 | 13,69 | 13,70 | 13,69 | 13,70 | 0,12% | 69,00 |
| 08.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,86% | 58,00 |
| 07.08.2025 | 13,85 | 13,88 | 13,56 | 13,57 | -3,83% | 5.539,00 |
| 06.08.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,63% | 7,00 |
| 05.08.2025 | 14,23 | 14,23 | 14,02 | 14,02 | 1,34% | 3,00 |
| 04.08.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -1,14% | 1,00 |
| 01.08.2025 | 14,22 | 14,38 | 13,65 | 13,99 | -4,43% | 3.498,00 |
| 30.07.2025 | 14,64 | 14,75 | 14,64 | 14,64 | 0,90% | 204,00 |
| 29.07.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,97% | 6,00 |
| 25.07.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,88% | 18,00 |
| 23.07.2025 | 14,34 | 14,35 | 14,19 | 14,24 | -1,72% | 105,00 |
| 22.07.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,17% | 1,00 |
| 21.07.2025 | 14,48 | 14,48 | 14,47 | 14,47 | -1,05% | 200,00 |
| 18.07.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 3,72% | 100,00 |
| 16.07.2025 | 14,11 | 14,11 | 14,10 | 14,10 | -3,13% | 31,00 |
| 15.07.2025 | 14,72 | 14,72 | 14,52 | 14,56 | -1,30% | 389,00 |
| 14.07.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,58% | 1,00 |
| 11.07.2025 | 14,95 | 14,98 | 14,95 | 14,98 | 0,29% | 158,00 |
| 09.07.2025 | 15,06 | 15,06 | 14,94 | 14,94 | -0,52% | 168,00 |
| 07.07.2025 | 14,95 | 15,11 | 14,95 | 15,02 | 0,66% | 19,00 |
| 04.07.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,69% | 20,00 |
| 03.07.2025 | 14,87 | 15,16 | 14,87 | 15,02 | 2,29% | 902,00 |
| 02.07.2025 | 14,65 | 14,74 | 14,65 | 14,69 | 1,02% | 1.015,00 |
| 01.07.2025 | 14,29 | 14,67 | 14,24 | 14,54 | 2,08% | 2.866,00 |
| 30.06.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,75% | 1,00 |
| 24.06.2025 | 13,84 | 14,14 | 13,84 | 14,14 | 2,63% | 356,00 |
| 23.06.2025 | 13,83 | 13,96 | 13,62 | 13,78 | 2,27% | 34,00 |
| 17.06.2025 | 13,47 | 13,47 | 13,46 | 13,47 | -0,49% | 3,00 |
| 16.06.2025 | 13,55 | 13,61 | 13,41 | 13,54 | 0,30% | 18,00 |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,24% | 2,00 |
| 11.06.2025 | 14,35 | 14,44 | 14,35 | 14,39 | 0,74% | 1.091,00 |
| 10.06.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,29% | 194,00 |
| 09.06.2025 | 14,31 | 14,33 | 14,26 | 14,33 | 2,20% | 293,00 |
| 06.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,43% | 110,00 |
| 04.06.2025 | 14,11 | 14,11 | 13,90 | 14,08 | 4,43% | 8,00 |
| 02.06.2025 | 13,56 | 13,59 | 13,48 | 13,48 | -0,97% | 314,00 |
| 27.05.2025 | 13,59 | 13,62 | 13,59 | 13,62 | 1,73% | 540,00 |
| 26.05.2025 | 13,48 | 13,48 | 13,38 | 13,38 | -0,12% | 401,00 |
| 23.05.2025 | 13,74 | 13,74 | 13,40 | 13,40 | -1,35% | 3,00 |
| 22.05.2025 | 13,61 | 13,65 | 13,41 | 13,58 | -1,18% | 16,00 |
| 21.05.2025 | 13,94 | 13,95 | 13,75 | 13,75 | -3,79% | 503,00 |
| 20.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,45% | 1,00 |
| 16.05.2025 | 14,58 | 14,58 | 14,37 | 14,50 | 1,77% | 104,00 |
| 15.05.2025 | 14,38 | 14,46 | 14,25 | 14,25 | -0,75% | 524,00 |
| 14.05.2025 | 14,44 | 14,44 | 14,35 | 14,35 | -1,13% | 14,00 |
| 12.05.2025 | 14,09 | 14,52 | 14,09 | 14,52 | 9,62% | 547,00 |
| 08.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,23% | 1,00 |
| 07.05.2025 | 13,26 | 13,27 | 13,26 | 13,27 | 2,57% | 3,00 |
| 30.04.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,73% | 1,00 |
| 28.04.2025 | 12,70 | 12,78 | 12,70 | 12,72 | 0,65% | 6,00 |
| 25.04.2025 | 12,76 | 12,76 | 12,64 | 12,64 | -1,40% | 5,00 |
| 23.04.2025 | 12,50 | 12,82 | 12,50 | 12,82 | 9,40% | 503,00 |
| 17.04.2025 | 11,84 | 11,84 | 11,72 | 11,72 | -1,56% | 51,00 |
| 15.04.2025 | 11,71 | 11,90 | 11,71 | 11,90 | 4,79% | 20,00 |
| 11.04.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -5,60% | 500,00 |
| 10.04.2025 | 12,60 | 12,60 | 12,03 | 12,03 | 10,06% | 586,00 |
| 09.04.2025 | 11,32 | 11,32 | 10,93 | 10,93 | -8,21% | 1.118,00 |
| 08.04.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 7,94% | 5,00 |
| 07.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -2,77% | 11,00 |
| 04.04.2025 | 12,01 | 12,01 | 11,35 | 11,35 | -9,32% | 822,00 |
| 03.04.2025 | 13,49 | 13,49 | 12,52 | 12,52 | -10,18% | 2,00 |
| 02.04.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,41% | 1,00 |
| 31.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 1,03% | 7,00 |
| 28.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,08% | 59,00 |
| 24.03.2025 | 14,04 | 14,13 | 14,03 | 14,03 | 1,45% | 4,00 |
| 20.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 3,84% | 38,00 |
| 18.03.2025 | 13,57 | 13,57 | 13,32 | 13,32 | -2,62% | 29,00 |
| 17.03.2025 | 13,58 | 13,68 | 13,54 | 13,68 | 4,14% | 14,00 |
| 14.03.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -2,73% | 125,00 |
| 12.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,63% | 1,00 |
| 10.03.2025 | 13,87 | 13,87 | 13,42 | 13,42 | -4,65% | 336,00 |
| 07.03.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -1,28% | 1,00 |
| 05.03.2025 | 14,68 | 14,68 | 14,25 | 14,25 | -1,76% | 326,00 |
| 04.03.2025 | 15,31 | 15,54 | 14,51 | 14,51 | -6,27% | 1.911,00 |
| 03.03.2025 | 15,96 | 15,96 | 15,48 | 15,48 | -1,53% | 4.694,00 |