12,815€
0,68%
Echtzeit-Aktienkurs Huntington Bancshares
Bid:
Ask:
Aktienkurse zur Huntington Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,82 | 12,94 | 12,71 | 12,83 | 0,75% | - |
| 02.05.2024 | 12,73 | 12,90 | 12,64 | 12,73 | 0,88% | 111,00 |
| 30.04.2024 | 12,67 | 12,73 | 12,53 | 12,62 | -0,28% | 80,00 |
| 29.04.2024 | 12,67 | 12,77 | 12,61 | 12,65 | -0,21% | 12,00 |
| 26.04.2024 | 12,69 | 12,81 | 12,58 | 12,68 | 0,13% | - |
| 25.04.2024 | 12,82 | 12,96 | 12,57 | 12,66 | -1,64% | 546,00 |
| 24.04.2024 | 12,76 | 12,88 | 12,59 | 12,87 | 1,04% | - |
| 23.04.2024 | 12,70 | 12,82 | 12,60 | 12,74 | 0,56% | 1,00 |
| 22.04.2024 | 12,48 | 12,72 | 12,48 | 12,67 | 1,69% | - |
| 19.04.2024 | 12,30 | 12,61 | 12,00 | 12,46 | 0,42% | - |
| 18.04.2024 | 12,34 | 12,50 | 12,30 | 12,41 | 0,65% | - |
| 17.04.2024 | 12,29 | 12,43 | 12,21 | 12,33 | 0,37% | - |
| 16.04.2024 | 12,49 | 12,51 | 12,16 | 12,28 | -1,62% | 313,00 |
| 15.04.2024 | 12,62 | 12,80 | 12,38 | 12,48 | -0,26% | 2,00 |
| 12.04.2024 | 12,60 | 12,68 | 12,47 | 12,52 | -0,49% | - |
| 11.04.2024 | 12,64 | 12,77 | 12,38 | 12,58 | -0,53% | - |
| 10.04.2024 | 12,94 | 12,98 | 12,54 | 12,65 | -2,12% | - |
| 09.04.2024 | 12,90 | 12,93 | 12,77 | 12,92 | 0,16% | - |
| 08.04.2024 | 12,54 | 12,98 | 12,54 | 12,90 | 2,81% | 113,00 |
| 05.04.2024 | 12,50 | 12,58 | 12,39 | 12,55 | 0,57% | 161,00 |
| 04.04.2024 | 12,57 | 12,82 | 12,44 | 12,48 | -0,65% | 86,00 |
| 03.04.2024 | 12,60 | 12,84 | 12,52 | 12,56 | -0,62% | 704,00 |
| 02.04.2024 | 12,88 | 12,97 | 12,59 | 12,64 | -2,24% | 3.006,00 |
| 28.03.2024 | 12,76 | 12,95 | 12,62 | 12,93 | 1,37% | - |
| 27.03.2024 | 12,35 | 12,75 | 12,32 | 12,75 | 3,45% | 933,00 |
| 26.03.2024 | 12,33 | 12,41 | 12,31 | 12,33 | -0,04% | - |
| 25.03.2024 | 12,29 | 12,48 | 12,25 | 12,33 | -0,04% | 101,00 |
| 22.03.2024 | 12,54 | 12,70 | 12,33 | 12,34 | -1,56% | - |
| 21.03.2024 | 12,22 | 12,54 | 12,21 | 12,53 | 2,75% | 280,00 |
| 20.03.2024 | 11,95 | 12,25 | 11,89 | 12,20 | 2,01% | - |
| 19.03.2024 | 12,00 | 12,04 | 11,92 | 11,96 | -0,25% | - |
| 18.03.2024 | 12,00 | 12,03 | 11,82 | 11,99 | 0,00% | - |
| 15.03.2024 | 11,85 | 12,06 | 11,72 | 11,99 | 0,00% | 625,00 |
| 14.03.2024 | 12,31 | 12,38 | 11,92 | 11,99 | -2,36% | 1.125,00 |
| 13.03.2024 | 12,29 | 12,38 | 12,21 | 12,28 | -0,24% | 450,00 |
| 12.03.2024 | 12,33 | 12,38 | 12,24 | 12,31 | -0,16% | 1.164,00 |
| 11.03.2024 | 12,33 | 12,42 | 12,23 | 12,33 | -0,24% | 80,00 |
| 08.03.2024 | 12,36 | 12,56 | 12,31 | 12,36 | -0,08% | - |
| 07.03.2024 | 12,42 | 12,60 | 12,31 | 12,37 | -0,64% | 205,00 |
| 06.03.2024 | 12,59 | 12,64 | 12,23 | 12,45 | -1,11% | - |
| 05.03.2024 | 12,28 | 12,69 | 12,23 | 12,59 | 2,36% | 620,00 |
| 04.03.2024 | 11,84 | 12,43 | 11,84 | 12,30 | 2,84% | 1.757,00 |
| 01.03.2024 | 12,01 | 12,05 | 11,74 | 11,96 | -1,03% | 4.536,00 |
| 29.02.2024 | 11,90 | 12,11 | 11,85 | 12,08 | 1,47% | - |
| 28.02.2024 | 12,02 | 12,03 | 11,89 | 11,91 | -0,75% | - |
| 27.02.2024 | 11,73 | 12,01 | 11,72 | 12,00 | 1,78% | 690,00 |
| 26.02.2024 | 11,87 | 11,92 | 11,68 | 11,79 | -0,84% | 94,00 |
| 23.02.2024 | 11,89 | 11,97 | 11,80 | 11,89 | -0,21% | - |
| 22.02.2024 | 11,91 | 12,09 | 11,86 | 11,91 | 0,04% | - |
| 21.02.2024 | 11,80 | 11,95 | 11,68 | 11,91 | 0,85% | - |
| 20.02.2024 | 11,93 | 11,95 | 11,71 | 11,81 | -1,17% | 181,00 |
| 19.02.2024 | 11,95 | 11,97 | 11,94 | 11,95 | 0,00% | - |
| 16.02.2024 | 11,92 | 12,07 | 11,76 | 11,95 | 0,34% | - |
| 15.02.2024 | 11,88 | 12,11 | 11,83 | 11,91 | 0,59% | 308,00 |
| 14.02.2024 | 11,52 | 11,88 | 11,51 | 11,84 | 2,56% | 1.000,00 |
| 13.02.2024 | 11,75 | 11,76 | 11,37 | 11,54 | -1,75% | - |
| 12.02.2024 | 11,50 | 11,88 | 11,48 | 11,75 | 2,09% | - |
| 09.02.2024 | 11,43 | 11,57 | 11,31 | 11,51 | 0,70% | - |
| 08.02.2024 | 11,46 | 11,51 | 11,30 | 11,43 | -0,26% | 170,00 |
| 07.02.2024 | 11,49 | 11,65 | 11,26 | 11,46 | -0,39% | 7,00 |
| 06.02.2024 | 11,53 | 11,65 | 11,39 | 11,50 | -0,48% | 875,00 |
| 05.02.2024 | 11,66 | 11,74 | 11,47 | 11,56 | -1,03% | 152,00 |
| 02.02.2024 | 11,46 | 11,74 | 11,19 | 11,68 | 1,88% | 934,00 |
| 01.02.2024 | 11,80 | 11,90 | 11,14 | 11,46 | -2,84% | 5.489,00 |
| 31.01.2024 | 12,13 | 12,16 | 11,61 | 11,80 | -2,52% | 145,00 |
| 30.01.2024 | 12,12 | 12,17 | 12,04 | 12,10 | -0,04% | - |
| 29.01.2024 | 11,92 | 12,12 | 11,92 | 12,11 | 0,75% | 180,00 |
| 26.01.2024 | 11,90 | 12,06 | 11,88 | 12,02 | 0,59% | - |
| 25.01.2024 | 12,06 | 12,19 | 11,82 | 11,95 | -0,67% | 105,00 |
| 24.01.2024 | 11,76 | 12,08 | 11,71 | 12,03 | 2,12% | 602,00 |
| 23.01.2024 | 11,84 | 12,01 | 11,75 | 11,78 | -0,84% | - |
| 22.01.2024 | 11,68 | 11,89 | 11,67 | 11,88 | 1,71% | 1.407,00 |
| 19.01.2024 | 11,25 | 11,70 | 11,24 | 11,68 | 3,82% | - |
| 18.01.2024 | 11,22 | 11,37 | 11,07 | 11,25 | -0,09% | 700,00 |
| 17.01.2024 | 11,24 | 11,37 | 11,10 | 11,26 | -0,09% | - |
| 16.01.2024 | 11,43 | 11,49 | 11,23 | 11,27 | -1,44% | - |
| 15.01.2024 | 11,43 | 11,47 | 11,41 | 11,43 | -0,13% | 3,00 |
| 12.01.2024 | 11,59 | 11,68 | 11,33 | 11,45 | -1,29% | 1.609,00 |
| 11.01.2024 | 11,79 | 11,82 | 11,41 | 11,60 | -1,53% | - |
| 10.01.2024 | 11,80 | 11,81 | 11,65 | 11,78 | -0,25% | 280,00 |
| 09.01.2024 | 11,93 | 11,95 | 11,78 | 11,81 | -1,01% | - |
| 08.01.2024 | 11,83 | 11,96 | 11,71 | 11,93 | 0,25% | 5,00 |
| 05.01.2024 | 11,69 | 11,99 | 11,58 | 11,90 | 2,41% | - |
| 04.01.2024 | 11,47 | 11,68 | 11,38 | 11,62 | 1,40% | - |
| 03.01.2024 | 11,72 | 11,85 | 11,43 | 11,46 | -2,39% | 704,00 |
| 02.01.2024 | 11,64 | 11,85 | 11,53 | 11,74 | 1,29% | 2,00 |
| 29.12.2023 | 11,58 | 11,61 | 11,56 | 11,59 | 0,09% | - |
| 28.12.2023 | 11,53 | 11,62 | 11,43 | 11,58 | 0,52% | 451,00 |
| 27.12.2023 | 11,63 | 11,70 | 11,41 | 11,52 | 0,17% | 833,00 |
| 22.12.2023 | 11,46 | 11,61 | 11,43 | 11,50 | 0,17% | - |
| 21.12.2023 | 11,44 | 11,56 | 11,38 | 11,48 | 0,44% | 1.312,00 |
| 20.12.2023 | 11,72 | 11,79 | 11,43 | 11,43 | -1,72% | 211,00 |
| 19.12.2023 | 11,61 | 11,70 | 11,51 | 11,63 | -0,09% | 230,00 |
| 18.12.2023 | 11,81 | 11,96 | 11,62 | 11,64 | -1,52% | 592,00 |
| 15.12.2023 | 11,81 | 12,19 | 11,73 | 11,82 | -1,58% | 1.350,00 |
| 14.12.2023 | 11,39 | 12,04 | 11,31 | 12,01 | 6,10% | 588,00 |
| 13.12.2023 | 11,00 | 11,34 | 10,91 | 11,32 | 3,19% | 875,00 |
| 12.12.2023 | 11,09 | 11,17 | 10,95 | 10,97 | -1,17% | 98,00 |
| 11.12.2023 | 11,14 | 11,23 | 11,09 | 11,10 | -0,36% | - |
| 08.12.2023 | 11,01 | 11,20 | 10,99 | 11,14 | 1,46% | 250,00 |