19,600€
-4,85%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 14.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 13.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 12.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 11.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 08.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 07.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 06.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 01.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 31.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 29.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -11,40% | - |
| 24.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 23.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 22.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 21.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 17.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 16.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 10.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 07.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 02.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 01.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 30.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 27.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 24.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 8,08% | - |
| 23.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 20.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 19.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 18.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 17.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 16.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 13.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 12.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 10.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 06.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 05.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 04.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 03.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 02.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 30.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 29.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 27.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 21.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 20.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 16.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 12.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 09.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | - |
| 08.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 07.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 06.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 05.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 02.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 30.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 28.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 25.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -16,51% | - |
| 24.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 23.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 16.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 15.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 14.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 11.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -14,60% | - |
| 10.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 10,78% | - |
| 09.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 08.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | - |
| 07.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | - |
| 04.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -9,09% | - |
| 03.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 02.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 01.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 31.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 28.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |