22,100€
-0,90%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 28,60 | 28,70 | 27,40 | 27,40 | -4,53% | - |
| 03.03.2025 | 28,60 | 29,40 | 28,30 | 28,70 | 0,35% | - |
| 28.02.2025 | 28,30 | 29,10 | 28,20 | 28,60 | 1,06% | - |
| 27.02.2025 | 28,90 | 29,00 | 28,10 | 28,30 | -1,74% | - |
| 26.02.2025 | 29,00 | 29,50 | 28,60 | 28,80 | -0,69% | - |
| 25.02.2025 | 28,70 | 29,70 | 28,30 | 29,00 | 0,69% | - |
| 24.02.2025 | 29,10 | 30,00 | 28,60 | 28,80 | -1,37% | - |
| 21.02.2025 | 29,80 | 30,20 | 29,20 | 29,20 | -2,34% | - |
| 20.02.2025 | 30,40 | 30,60 | 29,50 | 29,90 | -1,32% | - |
| 19.02.2025 | 31,20 | 31,50 | 30,20 | 30,30 | -3,19% | - |
| 18.02.2025 | 31,40 | 31,70 | 31,00 | 31,30 | 0,32% | - |
| 17.02.2025 | 31,90 | 31,90 | 31,00 | 31,20 | -0,64% | - |
| 14.02.2025 | 31,80 | 32,60 | 31,10 | 31,40 | -1,26% | - |
| 13.02.2025 | 31,00 | 32,60 | 30,70 | 31,80 | 2,91% | - |
| 12.02.2025 | 32,00 | 32,30 | 30,70 | 30,90 | -3,74% | - |
| 11.02.2025 | 31,80 | 32,70 | 31,50 | 32,10 | 0,94% | - |
| 10.02.2025 | 32,00 | 33,60 | 31,60 | 31,80 | -0,62% | - |
| 07.02.2025 | 32,80 | 32,90 | 31,60 | 32,00 | -2,14% | - |
| 06.02.2025 | 32,20 | 33,10 | 31,90 | 32,70 | 2,19% | - |
| 05.02.2025 | 32,00 | 32,40 | 31,60 | 32,00 | 0,95% | - |
| 04.02.2025 | 31,40 | 32,10 | 31,00 | 31,70 | 0,63% | - |
| 03.02.2025 | 31,40 | 31,90 | 31,00 | 31,50 | -0,32% | - |
| 31.01.2025 | 31,60 | 32,40 | 31,30 | 31,60 | -0,32% | - |
| 30.01.2025 | 32,10 | 33,10 | 31,10 | 31,70 | -1,55% | - |
| 29.01.2025 | 32,10 | 33,50 | 31,50 | 32,20 | -0,62% | - |
| 28.01.2025 | 32,20 | 34,00 | 31,60 | 32,40 | 0,31% | - |
| 27.01.2025 | 32,00 | 32,50 | 29,50 | 32,30 | 0,94% | - |
| 24.01.2025 | 31,80 | 32,10 | 30,10 | 32,00 | 0,95% | - |
| 23.01.2025 | 33,80 | 33,90 | 28,80 | 31,70 | -6,21% | - |
| 22.01.2025 | 34,40 | 34,90 | 33,40 | 33,80 | -1,74% | - |
| 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% | - |