22,100€
-0,45%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,45% | - |
| 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% | - |
| 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% | - |