15,444€
-2,38%
Echtzeit-Aktienkurs Huntington Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 3,00 |
| 06.09.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -2,75% | 77,00 |
| 04.09.2024 | 13,44 | 13,44 | 13,31 | 13,31 | -0,97% | 183,00 |
| 03.09.2024 | 13,59 | 13,59 | 13,44 | 13,44 | -1,00% | 2.372,00 |
| 02.09.2024 | 13,57 | 13,61 | 13,57 | 13,58 | 4,46% | 706,00 |
| 27.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,20% | 90,00 |
| 26.08.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,11% | 208,00 |
| 23.08.2024 | 12,94 | 12,94 | 12,89 | 12,89 | 1,96% | 2,00 |
| 19.08.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,06% | 135,00 |
| 15.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 3,54% | 1,00 |
| 13.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -2,96% | 20,00 |
| 07.08.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 2,26% | 3,00 |
| 06.08.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 1,74% | 500,00 |
| 05.08.2024 | 12,22 | 12,22 | 12,10 | 12,10 | -9,50% | 460,00 |
| 01.08.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -4,17% | 130,00 |
| 31.07.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,64% | 200,00 |
| 30.07.2024 | 13,96 | 14,04 | 13,96 | 14,04 | 1,11% | 1.173,00 |
| 29.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,09% | 269,00 |
| 26.07.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,47% | 1.000,00 |
| 25.07.2024 | 14,03 | 14,03 | 13,94 | 13,94 | 0,50% | 1.647,00 |
| 23.07.2024 | 13,83 | 13,87 | 13,83 | 13,87 | 2,14% | 2,00 |
| 22.07.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,02% | 12,00 |
| 19.07.2024 | 13,03 | 13,72 | 13,03 | 13,72 | 3,16% | 12,00 |
| 18.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,70% | 160,00 |
| 16.07.2024 | 12,90 | 12,95 | 12,90 | 12,95 | 3,60% | 125,00 |
| 15.07.2024 | 12,51 | 12,56 | 12,50 | 12,50 | 3,70% | 399,00 |
| 08.07.2024 | 11,79 | 12,05 | 11,79 | 12,05 | -0,13% | 104,00 |
| 05.07.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,45% | 41,00 |
| 04.07.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,80% | 2,00 |