23,700€
4,87%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,50 | 23,70 | 23,40 | 23,50 | 3,98% | - |
| 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% | - |
| 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% | - |