21,700€
-10,33%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 24.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 19.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 18.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 14.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 13.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 12.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 11.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 10.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 07.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 05.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | - |
| 04.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 03.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 28.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 27.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 26.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 25.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 24.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 21.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 20.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 19.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 18.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 17.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 14.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 13.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 12.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 11.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 10.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 07.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 05.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 04.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 03.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -5,96% | - |
| 31.01.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -1,31% | 33,00 |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 28.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | - |
| 27.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 24.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | - |
| 23.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 22.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 21.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 20.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 17.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 16.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 15.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 14.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 10.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 09.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 08.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 07.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 06.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 03.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 02.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 30.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 27.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 23.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 20.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 19.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -5,95% | - |
| 18.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 17.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 16.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 13.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 12.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 11.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 10.12.2024 | 37,40 | 39,40 | 37,40 | 39,40 | 3,68% | 200,00 |
| 09.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 06.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 05.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 04.12.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 0,52% | 50,00 |
| 03.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 02.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 29.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 28.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 27.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 26.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 25.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 22.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 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% | - |