40,100€
10,77%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 38,80 | 40,50 | 37,60 | 39,80 | 2,58% | - |
21.11.2024 | 37,20 | 39,10 | 36,20 | 38,80 | 5,43% | - |
20.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
19.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
18.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
15.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
14.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
13.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
12.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 7,65% | - |
11.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 4,57% | - |
08.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -5,91% | - |
07.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 14,81% | - |
06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 7,28% | - |
05.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
04.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
31.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
30.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
29.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
28.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
25.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -4,79% | - |
24.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
23.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
22.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
21.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
18.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
17.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
16.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
15.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
14.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
11.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
10.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
09.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
08.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
07.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 11,03% | - |
04.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
03.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
02.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
01.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
30.09.2024 | 29,00 | 31,00 | 29,00 | 31,00 | 5,44% | 31,00 |
27.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
26.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
25.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
24.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
23.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
20.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
19.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
18.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
17.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
16.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
13.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
12.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
11.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
10.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
09.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
06.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
05.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
04.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
03.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
02.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | - |
30.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
29.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
28.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
27.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
26.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 6,04% | - |
23.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
22.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
21.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
20.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
19.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
16.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
15.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
14.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
13.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
12.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
09.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
08.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
07.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
06.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
05.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -9,64% | - |
02.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
01.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
31.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
30.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
29.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 8,59% | - |
26.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
25.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
24.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
23.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
22.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
19.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
18.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
17.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
16.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 5,67% | - |
15.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
12.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | - |
11.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
10.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
09.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
08.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |