33,600€
-2,33%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 34,40 | 34,90 | 33,40 | 33,60 | -2,33% | - |
| 21.01.2025 | 34,10 | 35,30 | 33,80 | 34,40 | 1,18% | - |
| 20.01.2025 | 34,30 | 34,40 | 34,00 | 34,00 | -0,87% | - |
| 17.01.2025 | 34,00 | 35,10 | 33,70 | 34,30 | 1,48% | - |
| 16.01.2025 | 33,90 | 35,50 | 32,60 | 33,80 | 0,30% | - |
| 15.01.2025 | 32,70 | 34,60 | 32,40 | 33,70 | 3,37% | - |
| 14.01.2025 | 31,70 | 32,90 | 31,40 | 32,60 | 2,19% | - |
| 13.01.2025 | 32,10 | 32,10 | 31,20 | 31,90 | -1,24% | - |
| 10.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,31% | - |
| 09.01.2025 | 32,50 | 32,70 | 32,40 | 32,40 | -0,61% | - |
| 08.01.2025 | 32,60 | 33,50 | 31,90 | 32,60 | 0,00% | - |
| 07.01.2025 | 33,40 | 34,10 | 31,90 | 32,60 | -2,40% | - |
| 06.01.2025 | 34,10 | 34,50 | 33,30 | 33,40 | -2,62% | - |
| 03.01.2025 | 34,30 | 36,00 | 33,70 | 34,30 | -0,29% | - |
| 02.01.2025 | 34,80 | 36,50 | 34,20 | 34,40 | -1,43% | - |
| 30.12.2024 | 35,00 | 35,00 | 34,70 | 34,90 | 0,87% | - |
| 27.12.2024 | 35,40 | 36,20 | 34,60 | 34,60 | -2,26% | - |
| 23.12.2024 | 36,10 | 36,20 | 35,00 | 35,40 | -0,84% | - |
| 20.12.2024 | 35,50 | 36,30 | 34,70 | 35,70 | -1,11% | - |
| 18.12.2024 | 38,10 | 39,50 | 35,70 | 36,10 | -5,25% | - |
| 17.12.2024 | 38,90 | 39,60 | 37,80 | 38,10 | -2,06% | - |
| 16.12.2024 | 39,30 | 39,60 | 38,40 | 38,90 | -1,02% | - |
| 13.12.2024 | 38,90 | 39,40 | 38,50 | 39,30 | 0,77% | - |
| 12.12.2024 | 40,20 | 40,60 | 39,00 | 39,00 | -2,99% | - |
| 11.12.2024 | 39,20 | 40,70 | 39,20 | 40,20 | 2,55% | - |
| 10.12.2024 | 38,80 | 40,00 | 38,30 | 39,20 | 1,03% | - |
| 09.12.2024 | 39,40 | 39,70 | 38,40 | 38,80 | -1,52% | - |
| 06.12.2024 | 39,00 | 39,80 | 38,50 | 39,40 | 1,03% | - |
| 05.12.2024 | 39,60 | 40,40 | 38,70 | 39,00 | -2,01% | - |
| 04.12.2024 | 39,00 | 39,90 | 38,60 | 39,80 | 2,05% | - |
| 03.12.2024 | 40,00 | 40,60 | 38,60 | 39,00 | -2,50% | - |
| 02.12.2024 | 39,60 | 40,40 | 39,00 | 40,00 | 1,01% | - |
| 29.11.2024 | 39,80 | 40,20 | 39,00 | 39,60 | -0,50% | - |
| 28.11.2024 | 39,60 | 40,70 | 39,60 | 39,80 | 0,51% | - |
| 27.11.2024 | 39,60 | 40,50 | 39,20 | 39,60 | 0,00% | - |
| 26.11.2024 | 40,20 | 40,70 | 38,90 | 39,60 | -1,49% | - |
| 25.11.2024 | 39,90 | 41,50 | 39,60 | 40,20 | 0,00% | - |
| 22.11.2024 | 39,00 | 40,50 | 38,50 | 40,20 | 3,08% | - |
| 21.11.2024 | 37,50 | 39,10 | 37,00 | 39,00 | 4,00% | - |
| 20.11.2024 | 38,10 | 38,70 | 37,20 | 37,50 | -1,57% | - |
| 19.11.2024 | 38,00 | 38,20 | 37,20 | 38,10 | 0,26% | - |
| 18.11.2024 | 38,20 | 38,60 | 37,40 | 38,00 | -0,52% | - |
| 15.11.2024 | 38,60 | 39,50 | 37,40 | 38,20 | -1,04% | - |
| 14.11.2024 | 38,80 | 40,20 | 37,40 | 38,60 | -0,52% | - |
| 13.11.2024 | 39,00 | 40,30 | 38,50 | 38,80 | -0,51% | - |
| 12.11.2024 | 39,80 | 40,00 | 38,70 | 39,00 | -2,01% | - |
| 11.11.2024 | 36,90 | 39,90 | 36,90 | 39,80 | 7,86% | - |
| 08.11.2024 | 35,50 | 37,00 | 35,40 | 36,90 | 3,94% | - |
| 07.11.2024 | 37,60 | 38,00 | 35,30 | 35,50 | -5,84% | - |
| 06.11.2024 | 32,80 | 37,80 | 32,30 | 37,70 | 18,55% | - |
| 05.11.2024 | 30,70 | 31,80 | 30,50 | 31,80 | 3,58% | - |
| 04.11.2024 | 31,80 | 32,00 | 30,70 | 30,70 | -3,46% | - |
| 01.11.2024 | 32,20 | 32,80 | 31,80 | 31,80 | -1,24% | - |
| 31.10.2024 | 32,70 | 33,00 | 32,10 | 32,20 | -1,53% | - |
| 30.10.2024 | 32,40 | 33,20 | 32,00 | 32,70 | 0,93% | - |
| 29.10.2024 | 33,30 | 33,40 | 32,10 | 32,40 | -2,70% | - |
| 28.10.2024 | 32,50 | 33,50 | 32,10 | 33,30 | 2,46% | - |
| 25.10.2024 | 32,30 | 33,00 | 32,00 | 32,50 | 0,62% | - |
| 24.10.2024 | 33,90 | 34,20 | 31,00 | 32,30 | -4,72% | - |
| 23.10.2024 | 34,00 | 34,70 | 33,30 | 33,90 | -0,29% | - |
| 22.10.2024 | 33,40 | 34,60 | 33,00 | 34,00 | 1,80% | - |
| 21.10.2024 | 34,40 | 34,60 | 33,30 | 33,40 | -2,91% | - |
| 18.10.2024 | 35,30 | 35,60 | 33,90 | 34,40 | -2,55% | 171,00 |
| 17.10.2024 | 33,40 | 35,30 | 33,40 | 35,30 | 2,62% | - |
| 16.10.2024 | 31,30 | 34,80 | 31,30 | 34,40 | 2,99% | - |
| 15.10.2024 | 32,60 | 34,20 | 32,40 | 33,40 | 2,45% | - |
| 14.10.2024 | 32,00 | 33,00 | 31,90 | 32,60 | 1,88% | - |
| 11.10.2024 | 30,90 | 32,30 | 30,60 | 32,00 | 3,56% | - |
| 10.10.2024 | 31,30 | 31,50 | 30,50 | 30,90 | -1,28% | - |
| 09.10.2024 | 30,10 | 31,50 | 29,50 | 31,30 | 3,99% | - |
| 08.10.2024 | 30,40 | 30,60 | 29,00 | 30,10 | -0,99% | - |
| 07.10.2024 | 30,90 | 31,20 | 30,00 | 30,40 | -1,62% | - |
| 04.10.2024 | 27,60 | 31,20 | 27,50 | 30,90 | 11,96% | - |
| 03.10.2024 | 28,50 | 28,60 | 27,30 | 27,60 | -3,16% | 171,00 |
| 02.10.2024 | 30,00 | 30,50 | 28,30 | 28,50 | -5,00% | - |
| 01.10.2024 | 30,70 | 31,00 | 29,60 | 30,00 | -2,28% | - |
| 30.09.2024 | 29,60 | 31,00 | 29,40 | 30,70 | 3,72% | - |
| 27.09.2024 | 29,90 | 30,50 | 29,50 | 29,60 | -1,00% | - |
| 26.09.2024 | 30,00 | 30,40 | 29,50 | 29,90 | -0,33% | - |
| 25.09.2024 | 31,60 | 32,00 | 29,80 | 30,00 | -5,06% | - |
| 24.09.2024 | 31,30 | 32,00 | 31,30 | 31,60 | 0,96% | - |
| 23.09.2024 | 31,70 | 32,00 | 31,00 | 31,30 | -1,26% | - |
| 20.09.2024 | 32,00 | 32,20 | 31,30 | 31,70 | -0,94% | - |
| 19.09.2024 | 32,00 | 32,70 | 31,80 | 32,00 | 0,00% | - |
| 18.09.2024 | 31,80 | 32,70 | 31,10 | 32,00 | 0,63% | - |
| 17.09.2024 | 31,60 | 33,00 | 31,30 | 31,80 | 0,63% | - |
| 16.09.2024 | 30,90 | 32,00 | 30,60 | 31,60 | 1,94% | - |
| 13.09.2024 | 30,10 | 31,20 | 29,90 | 31,00 | 2,99% | - |
| 12.09.2024 | 30,10 | 31,10 | 29,70 | 30,10 | 0,00% | - |
| 11.09.2024 | 30,50 | 31,00 | 29,40 | 30,10 | -1,31% | - |
| 10.09.2024 | 30,90 | 30,90 | 29,80 | 30,50 | -1,29% | - |
| 09.09.2024 | 30,50 | 31,40 | 30,10 | 30,90 | 1,31% | - |
| 06.09.2024 | 31,30 | 31,70 | 30,20 | 30,50 | -2,56% | - |
| 05.09.2024 | 31,40 | 31,80 | 30,50 | 31,30 | -0,32% | - |
| 04.09.2024 | 31,90 | 32,30 | 31,00 | 31,40 | -1,57% | - |
| 03.09.2024 | 32,80 | 33,00 | 31,90 | 31,90 | -2,74% | - |
| 02.09.2024 | 32,80 | 34,50 | 32,80 | 32,80 | 0,00% | - |
| 30.08.2024 | 32,30 | 33,60 | 32,20 | 32,80 | 1,55% | - |
| 29.08.2024 | 32,50 | 33,40 | 32,30 | 32,30 | -0,62% | - |
| 28.08.2024 | 31,40 | 32,70 | 24,20 | 32,50 | 2,85% | - |