19,600€
-4,85%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,45 | 21,50 | 19,60 | 19,85 | -3,64% | - |
| 24.07.2025 | 23,00 | 23,40 | 19,40 | 20,60 | -11,59% | - |
| 23.07.2025 | 23,30 | 23,80 | 21,55 | 23,30 | -0,85% | - |
| 22.07.2025 | 22,90 | 23,60 | 22,60 | 23,50 | 1,73% | - |
| 21.07.2025 | 23,40 | 24,40 | 23,10 | 23,10 | -2,53% | - |
| 18.07.2025 | 23,70 | 24,40 | 23,30 | 23,70 | -0,42% | - |
| 17.07.2025 | 23,60 | 24,30 | 22,15 | 23,80 | -0,42% | - |
| 16.07.2025 | 23,20 | 24,40 | 23,00 | 23,90 | 2,14% | - |
| 15.07.2025 | 23,50 | 24,60 | 23,30 | 23,40 | -2,09% | - |
| 14.07.2025 | 23,50 | 24,00 | 23,50 | 23,90 | 1,70% | - |
| 11.07.2025 | 23,80 | 24,40 | 23,30 | 23,50 | -0,84% | - |
| 10.07.2025 | 23,40 | 24,00 | 22,40 | 23,70 | 0,85% | - |
| 09.07.2025 | 23,40 | 23,60 | 23,20 | 23,50 | 0,86% | - |
| 08.07.2025 | 23,40 | 25,50 | 23,30 | 23,30 | 0,00% | - |
| 07.07.2025 | 23,80 | 24,50 | 23,20 | 23,30 | -1,69% | - |
| 04.07.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -1,25% | - |
| 03.07.2025 | 23,70 | 24,65 | 23,00 | 24,00 | 1,69% | - |
| 02.07.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 01.07.2025 | 23,00 | 23,80 | 22,70 | 23,40 | 2,63% | - |
| 30.06.2025 | 23,40 | 23,60 | 22,80 | 22,80 | -3,39% | - |
| 27.06.2025 | 23,50 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 26.06.2025 | 22,70 | 23,90 | 22,50 | 23,60 | 3,51% | - |
| 25.06.2025 | 23,00 | 23,20 | 22,10 | 22,80 | -0,87% | - |
| 24.06.2025 | 21,60 | 23,10 | 21,60 | 23,00 | 6,98% | - |
| 23.06.2025 | 20,10 | 21,60 | 20,00 | 21,50 | 6,70% | - |
| 20.06.2025 | 19,95 | 21,20 | 19,90 | 20,15 | 0,75% | - |
| 19.06.2025 | 20,10 | 20,20 | 19,90 | 20,00 | -0,74% | - |
| 18.06.2025 | 20,05 | 20,85 | 20,00 | 20,15 | -0,25% | - |
| 17.06.2025 | 20,20 | 20,55 | 19,90 | 20,20 | 0,75% | - |
| 16.06.2025 | 20,15 | 20,60 | 20,00 | 20,05 | -0,99% | - |
| 13.06.2025 | 20,80 | 20,80 | 20,05 | 20,25 | -2,64% | - |
| 12.06.2025 | 21,20 | 21,20 | 20,50 | 20,80 | -1,42% | - |
| 11.06.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 10.06.2025 | 20,70 | 21,40 | 20,20 | 21,20 | 2,42% | - |
| 09.06.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 06.06.2025 | 19,65 | 21,05 | 19,65 | 20,60 | 4,04% | - |
| 05.06.2025 | 20,30 | 20,30 | 19,60 | 19,80 | -1,98% | - |
| 04.06.2025 | 21,00 | 21,40 | 20,15 | 20,20 | -3,35% | - |
| 03.06.2025 | 20,60 | 21,30 | 20,40 | 20,90 | 1,95% | - |
| 02.06.2025 | 21,60 | 21,70 | 20,35 | 20,50 | -4,65% | - |
| 30.05.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | - |
| 29.05.2025 | 21,30 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 28.05.2025 | 21,80 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 27.05.2025 | 20,80 | 21,80 | 20,70 | 21,70 | 4,33% | - |
| 26.05.2025 | 20,80 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 23.05.2025 | 20,90 | 21,00 | 20,45 | 20,80 | -1,42% | - |
| 22.05.2025 | 20,90 | 21,50 | 20,80 | 21,10 | 0,48% | - |
| 21.05.2025 | 22,00 | 22,00 | 20,80 | 21,00 | -4,11% | - |
| 20.05.2025 | 22,00 | 22,30 | 21,80 | 21,90 | -0,45% | - |
| 19.05.2025 | 22,10 | 22,20 | 20,70 | 22,00 | -0,45% | - |
| 16.05.2025 | 22,10 | 22,60 | 21,70 | 22,10 | -0,90% | - |
| 15.05.2025 | 22,50 | 23,00 | 21,80 | 22,30 | -0,89% | - |
| 14.05.2025 | 22,00 | 22,60 | 21,70 | 22,50 | 0,90% | - |
| 13.05.2025 | 22,40 | 22,90 | 22,20 | 22,30 | -0,45% | - |
| 12.05.2025 | 20,90 | 22,60 | 20,90 | 22,40 | 7,69% | - |
| 09.05.2025 | 20,60 | 21,30 | 20,30 | 20,80 | 0,97% | - |
| 08.05.2025 | 19,40 | 20,90 | 19,40 | 20,60 | 6,74% | - |
| 07.05.2025 | 19,50 | 19,80 | 19,15 | 19,30 | -0,52% | - |
| 06.05.2025 | 19,95 | 20,00 | 19,35 | 19,40 | -3,00% | - |
| 05.05.2025 | 19,55 | 20,10 | 19,20 | 20,00 | 2,56% | - |
| 02.05.2025 | 18,85 | 19,55 | 18,80 | 19,50 | 4,00% | - |
| 30.04.2025 | 18,30 | 18,85 | 17,90 | 18,75 | 2,18% | - |
| 29.04.2025 | 17,75 | 18,75 | 17,50 | 18,35 | 3,67% | - |
| 28.04.2025 | 18,35 | 19,00 | 17,65 | 17,70 | -3,28% | - |
| 25.04.2025 | 18,00 | 18,50 | 17,20 | 18,30 | 2,23% | - |
| 24.04.2025 | 22,70 | 22,70 | 17,60 | 17,90 | -21,49% | - |
| 23.04.2025 | 22,10 | 23,50 | 22,10 | 22,80 | 3,64% | - |
| 22.04.2025 | 20,55 | 22,30 | 20,50 | 22,00 | 5,26% | - |
| 17.04.2025 | 20,40 | 21,30 | 20,30 | 20,90 | 2,70% | - |
| 16.04.2025 | 20,70 | 20,80 | 20,00 | 20,35 | -1,69% | - |
| 15.04.2025 | 19,75 | 21,00 | 19,65 | 20,70 | 4,02% | - |
| 14.04.2025 | 20,15 | 20,60 | 19,40 | 19,90 | -1,24% | - |
| 11.04.2025 | 19,85 | 20,50 | 18,75 | 20,15 | 2,28% | - |
| 10.04.2025 | 23,20 | 23,20 | 19,45 | 19,70 | -15,45% | - |
| 09.04.2025 | 21,10 | 23,40 | 20,30 | 23,30 | 9,91% | - |
| 08.04.2025 | 21,70 | 22,20 | 20,80 | 21,20 | -2,30% | - |
| 07.04.2025 | 21,50 | 22,30 | 20,20 | 21,70 | 1,88% | - |
| 04.04.2025 | 22,30 | 22,40 | 20,15 | 21,30 | -4,05% | - |
| 03.04.2025 | 25,10 | 25,10 | 22,20 | 22,20 | -10,84% | - |
| 02.04.2025 | 25,00 | 25,60 | 24,40 | 24,90 | 0,40% | - |
| 01.04.2025 | 24,70 | 25,40 | 24,30 | 24,80 | 1,64% | - |
| 31.03.2025 | 23,90 | 25,10 | 23,70 | 24,40 | 1,24% | - |
| 28.03.2025 | 24,90 | 26,00 | 23,80 | 24,10 | -2,43% | - |
| 27.03.2025 | 25,30 | 25,90 | 24,60 | 24,70 | -1,98% | - |
| 26.03.2025 | 25,30 | 26,50 | 24,90 | 25,20 | -0,40% | - |
| 25.03.2025 | 26,50 | 26,50 | 25,20 | 25,30 | -3,80% | - |
| 24.03.2025 | 25,10 | 27,80 | 25,10 | 26,30 | 3,54% | - |
| 21.03.2025 | 25,70 | 25,90 | 24,60 | 25,40 | -1,17% | - |
| 20.03.2025 | 25,70 | 26,30 | 25,40 | 25,70 | 0,00% | - |
| 19.03.2025 | 24,90 | 25,80 | 24,70 | 25,70 | 4,05% | - |
| 18.03.2025 | 24,90 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 17.03.2025 | 24,90 | 25,20 | 24,60 | 25,10 | 0,00% | - |
| 14.03.2025 | 24,10 | 25,20 | 24,10 | 25,10 | 3,29% | - |
| 13.03.2025 | 24,80 | 25,00 | 24,20 | 24,30 | 2,10% | - |
| 12.03.2025 | 23,90 | 24,30 | 23,50 | 23,80 | 0,42% | - |
| 11.03.2025 | 24,30 | 24,60 | 23,50 | 23,70 | -2,47% | - |
| 10.03.2025 | 25,90 | 25,90 | 24,10 | 24,30 | -6,54% | - |
| 07.03.2025 | 26,40 | 26,50 | 25,50 | 26,00 | -1,52% | - |
| 06.03.2025 | 26,50 | 26,60 | 25,00 | 26,40 | -0,38% | - |
| 05.03.2025 | 28,00 | 28,00 | 26,40 | 26,50 | -3,28% | - |