12,680€
-1,09%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.02.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 3,15% | 1,00 |
| 26.02.2025 | 15,30 | 15,30 | 15,24 | 15,24 | 1,86% | 484,00 |
| 25.02.2025 | 15,21 | 15,21 | 14,96 | 14,96 | -2,02% | 1.759,00 |
| 24.02.2025 | 15,59 | 15,59 | 15,21 | 15,27 | -0,56% | 350,00 |
| 21.02.2025 | 15,60 | 15,60 | 15,35 | 15,36 | -2,93% | 1.605,00 |
| 20.02.2025 | 16,23 | 16,23 | 15,82 | 15,82 | -1,45% | 291,00 |
| 18.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,43% | 80,00 |
| 17.02.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 2,12% | 11,00 |
| 13.02.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -2,66% | 140,00 |
| 10.02.2025 | 16,31 | 16,56 | 16,22 | 16,22 | -1,59% | 149,00 |
| 07.02.2025 | 16,63 | 16,63 | 16,48 | 16,48 | 1,59% | 970,00 |
| 05.02.2025 | 16,34 | 16,39 | 16,22 | 16,22 | -0,54% | 401,00 |
| 04.02.2025 | 16,35 | 16,35 | 16,31 | 16,31 | -1,15% | 301,00 |
| 03.02.2025 | 16,71 | 16,78 | 16,17 | 16,50 | -1,28% | 5.535,00 |
| 31.01.2025 | 16,70 | 16,72 | 16,70 | 16,72 | 1,95% | 900,00 |
| 30.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,23% | 303,00 |
| 28.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,01% | 79,00 |
| 27.01.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 1,27% | 1,00 |
| 23.01.2025 | 16,35 | 16,35 | 16,23 | 16,23 | -1,35% | 2,00 |
| 21.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,03% | 182,00 |
| 20.01.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,22% | 50,00 |
| 17.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,18% | 250,00 |
| 16.01.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 1,52% | 100,00 |
| 15.01.2025 | 16,36 | 16,49 | 16,36 | 16,44 | 4,37% | 120,00 |
| 13.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,82% | 75,00 |
| 02.01.2025 | 15,61 | 16,04 | 15,61 | 16,04 | 2,39% | 2,00 |
| 23.12.2024 | 15,47 | 15,67 | 15,47 | 15,67 | 3,02% | 51,00 |
| 19.12.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -5,32% | 300,00 |
| 18.12.2024 | 16,04 | 16,06 | 15,98 | 16,06 | -1,80% | 525,00 |
| 17.12.2024 | 16,40 | 16,40 | 16,36 | 16,36 | 0,07% | 1.357,00 |
| 16.12.2024 | 16,24 | 16,41 | 16,24 | 16,34 | -1,19% | 370,00 |
| 12.12.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,09% | 27,00 |
| 11.12.2024 | 16,35 | 16,72 | 16,35 | 16,72 | -0,10% | 613,00 |
| 06.12.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,88% | 500,00 |
| 03.12.2024 | 16,94 | 16,94 | 16,89 | 16,89 | -2,78% | 159,00 |
| 25.11.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,57% | 1,00 |
| 22.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,62% | 500,00 |
| 20.11.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,14% | 350,00 |
| 19.11.2024 | 16,93 | 16,93 | 16,64 | 16,64 | -1,03% | 770,00 |
| 18.11.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,30% | 60,00 |
| 15.11.2024 | 16,42 | 16,86 | 16,32 | 16,86 | 1,55% | 1.627,00 |
| 11.11.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 3,14% | 75,00 |
| 08.11.2024 | 16,03 | 16,10 | 16,03 | 16,10 | -0,41% | 1.223,00 |
| 07.11.2024 | 16,34 | 16,37 | 16,17 | 16,17 | 3,26% | 1.056,00 |
| 06.11.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 9,48% | 115,00 |
| 05.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,92% | 35,00 |
| 04.11.2024 | 14,10 | 14,17 | 14,10 | 14,17 | -0,71% | 907,00 |
| 01.11.2024 | 14,38 | 14,50 | 14,27 | 14,27 | -1,16% | 2.562,00 |
| 29.10.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,95% | 172,00 |
| 28.10.2024 | 14,43 | 14,58 | 14,43 | 14,58 | 1,03% | 438,00 |
| 25.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 0,61% | 24,00 |
| 24.10.2024 | 14,35 | 14,35 | 14,34 | 14,34 | -0,26% | 160,00 |
| 23.10.2024 | 14,44 | 14,44 | 14,38 | 14,38 | 1,84% | 252,00 |
| 22.10.2024 | 13,99 | 14,12 | 13,99 | 14,12 | 0,58% | 217,00 |
| 21.10.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -0,01% | 4,00 |
| 18.10.2024 | 14,34 | 14,45 | 14,04 | 14,04 | -1,40% | 1.252,00 |
| 17.10.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -2,60% | 280,00 |
| 16.10.2024 | 14,21 | 14,62 | 14,21 | 14,62 | 2,51% | 957,00 |
| 15.10.2024 | 14,31 | 14,31 | 14,26 | 14,26 | 1,21% | 18,00 |
| 14.10.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 0,69% | 33,00 |
| 11.10.2024 | 13,80 | 14,06 | 13,80 | 14,00 | 3,15% | 210,00 |
| 10.10.2024 | 13,65 | 13,65 | 13,57 | 13,57 | 0,97% | 185,00 |
| 08.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,90% | 138,00 |
| 07.10.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 2,76% | 4,00 |
| 02.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,51% | 13,00 |
| 01.10.2024 | 13,08 | 13,08 | 13,03 | 13,03 | -0,72% | 88,00 |
| 30.09.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,39% | 222,00 |
| 26.09.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -1,97% | 591,00 |
| 23.09.2024 | 13,42 | 13,42 | 13,20 | 13,20 | -1,18% | 17,00 |
| 19.09.2024 | 13,26 | 13,36 | 13,24 | 13,36 | 2,13% | 1.204,00 |
| 17.09.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,12% | 168,00 |
| 16.09.2024 | 13,01 | 13,10 | 13,01 | 13,10 | 1,50% | 2,00 |
| 13.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,32% | 21,00 |
| 11.09.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -2,04% | 220,00 |
| 10.09.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -2,47% | 160,00 |