21,690$
-0,14%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,71 | 21,99 | 21,26 | 21,69 | -0,14% | 51.097,00 |
| 11.12.2025 | 21,25 | 22,07 | 21,20 | 21,72 | 1,92% | 46.189,00 |
| 10.12.2025 | 20,31 | 21,61 | 20,30 | 21,31 | 5,39% | 105.520,00 |
| 09.12.2025 | 19,87 | 20,48 | 19,87 | 20,22 | 2,17% | 35.894,00 |
| 08.12.2025 | 19,90 | 20,25 | 19,69 | 19,79 | 0,33% | 54.464,00 |
| 05.12.2025 | 20,20 | 20,28 | 19,56 | 19,73 | -2,06% | 55.599,00 |
| 04.12.2025 | 20,15 | 20,50 | 20,04 | 20,14 | -0,84% | 28.916,00 |
| 03.12.2025 | 19,65 | 20,46 | 19,58 | 20,31 | 3,83% | 65.554,00 |
| 02.12.2025 | 19,70 | 19,81 | 19,05 | 19,56 | -1,06% | 125.196,00 |
| 01.12.2025 | 18,83 | 20,00 | 18,56 | 19,77 | 3,78% | 88.605,00 |
| 28.11.2025 | 18,51 | 19,17 | 18,51 | 19,05 | 0,21% | 36.855,00 |
| 26.11.2025 | 18,97 | 19,19 | 18,68 | 19,01 | -0,31% | 97.827,00 |
| 25.11.2025 | 19,00 | 19,48 | 18,43 | 19,07 | 0,32% | 214.592,00 |
| 24.11.2025 | 19,07 | 19,64 | 18,96 | 19,01 | 1,77% | 168.936,00 |
| 20.11.2025 | 17,77 | 19,29 | 17,77 | 18,68 | 6,86% | 112.914,00 |
| 19.11.2025 | 17,50 | 17,92 | 17,37 | 17,48 | -2,29% | 95.172,00 |
| 18.11.2025 | 17,05 | 17,96 | 17,05 | 17,89 | 3,65% | 66.273,00 |
| 17.11.2025 | 17,85 | 18,26 | 17,19 | 17,26 | -5,40% | 78.271,00 |
| 13.11.2025 | 18,17 | 18,46 | 18,06 | 18,25 | 0,36% | 64.914,00 |
| 12.11.2025 | 18,36 | 18,55 | 17,97 | 18,18 | -0,44% | 61.597,00 |
| 11.11.2025 | 18,10 | 18,59 | 17,95 | 18,26 | 0,94% | 85.043,00 |
| 10.11.2025 | 18,00 | 18,29 | 17,66 | 18,09 | 1,17% | 70.581,00 |
| 07.11.2025 | 18,06 | 18,06 | 17,30 | 17,88 | -0,16% | 61.568,00 |
| 06.11.2025 | 18,17 | 18,28 | 17,72 | 17,91 | -1,55% | 59.502,00 |
| 05.11.2025 | 17,85 | 18,46 | 17,78 | 18,19 | 2,02% | 54.922,00 |
| 04.11.2025 | 18,02 | 18,22 | 17,62 | 17,83 | -2,99% | 60.170,00 |
| 03.11.2025 | 17,65 | 18,84 | 17,50 | 18,38 | 3,61% | 95.590,00 |
| 31.10.2025 | 17,68 | 17,99 | 17,40 | 17,74 | 0,51% | 70.423,00 |
| 30.10.2025 | 17,50 | 18,24 | 17,34 | 17,65 | 0,46% | 124.197,00 |
| 29.10.2025 | 18,76 | 19,01 | 17,37 | 17,57 | -6,69% | 129.460,00 |
| 28.10.2025 | 19,07 | 19,45 | 18,81 | 18,83 | -2,13% | 85.330,00 |
| 27.10.2025 | 19,87 | 19,95 | 19,12 | 19,24 | -3,10% | 111.456,00 |
| 24.10.2025 | 20,00 | 20,94 | 19,81 | 19,86 | 0,33% | 90.485,00 |
| 23.10.2025 | 21,00 | 21,00 | 18,48 | 19,79 | -9,68% | 284.456,00 |
| 22.10.2025 | 21,76 | 22,25 | 21,51 | 21,91 | 1,15% | 59.655,00 |
| 21.10.2025 | 21,38 | 21,75 | 21,24 | 21,66 | 1,31% | 47.158,00 |
| 20.10.2025 | 20,96 | 21,40 | 20,79 | 21,38 | 2,59% | 78.397,00 |
| 17.10.2025 | 21,08 | 21,50 | 20,63 | 20,84 | -0,14% | 81.526,00 |
| 16.10.2025 | 22,02 | 22,50 | 20,58 | 20,87 | -5,74% | 60.131,00 |
| 15.10.2025 | 22,89 | 23,01 | 21,92 | 22,14 | -2,25% | 31.221,00 |
| 14.10.2025 | 21,20 | 22,75 | 21,20 | 22,65 | 5,84% | 53.150,00 |
| 13.10.2025 | 21,29 | 21,53 | 20,82 | 21,40 | 1,57% | 42.804,00 |
| 10.10.2025 | 21,90 | 22,01 | 20,95 | 21,07 | -4,27% | 39.717,00 |
| 09.10.2025 | 22,00 | 22,49 | 21,77 | 22,01 | -0,54% | 29.023,00 |
| 08.10.2025 | 22,24 | 22,35 | 22,04 | 22,13 | 0,14% | 25.694,00 |
| 07.10.2025 | 22,52 | 22,71 | 22,02 | 22,10 | -0,94% | 27.171,00 |
| 06.10.2025 | 22,51 | 22,76 | 22,23 | 22,31 | 2,29% | 38.491,00 |
| 02.10.2025 | 22,03 | 22,03 | 21,28 | 21,81 | -0,91% | 41.348,00 |
| 01.10.2025 | 22,28 | 22,30 | 21,95 | 22,01 | -1,96% | 35.057,00 |
| 30.09.2025 | 23,12 | 23,55 | 22,37 | 22,45 | -3,48% | 36.810,00 |
| 29.09.2025 | 23,77 | 23,89 | 23,13 | 23,26 | -1,65% | 25.621,00 |
| 26.09.2025 | 24,01 | 24,03 | 23,51 | 23,65 | -0,84% | 33.520,00 |
| 25.09.2025 | 24,25 | 24,40 | 23,78 | 23,85 | -1,69% | 26.571,00 |
| 24.09.2025 | 24,18 | 24,26 | 23,78 | 24,26 | 1,29% | 31.291,00 |
| 23.09.2025 | 24,03 | 24,45 | 23,90 | 23,95 | -0,04% | 46.571,00 |
| 22.09.2025 | 24,34 | 24,62 | 23,89 | 23,96 | -0,75% | 53.315,00 |
| 19.09.2025 | 25,25 | 25,25 | 24,02 | 24,14 | -4,24% | 67.254,00 |
| 18.09.2025 | 24,30 | 25,27 | 24,30 | 25,21 | 4,74% | 33.962,00 |
| 17.09.2025 | 24,25 | 25,02 | 24,07 | 24,07 | 0,88% | 34.070,00 |
| 16.09.2025 | 24,10 | 24,47 | 23,52 | 23,86 | -1,24% | 28.433,00 |
| 15.09.2025 | 24,42 | 24,67 | 23,99 | 24,16 | -0,90% | 30.381,00 |
| 12.09.2025 | 23,68 | 24,50 | 23,32 | 24,38 | 1,70% | 44.276,00 |
| 11.09.2025 | 24,20 | 24,45 | 23,84 | 23,97 | -0,11% | 39.927,00 |
| 10.09.2025 | 24,13 | 24,56 | 23,81 | 24,00 | -0,54% | 48.622,00 |
| 09.09.2025 | 24,44 | 24,75 | 23,86 | 24,13 | -2,03% | 30.056,00 |
| 08.09.2025 | 24,48 | 24,75 | 24,05 | 24,63 | 0,82% | 26.139,00 |
| 05.09.2025 | 24,95 | 25,09 | 24,30 | 24,43 | -1,93% | 15.785,00 |
| 04.09.2025 | 24,68 | 24,91 | 23,85 | 24,91 | 1,20% | 14.785,00 |
| 03.09.2025 | 24,47 | 24,85 | 24,41 | 24,62 | -0,59% | 23.598,00 |
| 02.09.2025 | 24,61 | 24,97 | 24,48 | 24,76 | -1,41% | 18.632,00 |
| 29.08.2025 | 25,38 | 25,88 | 25,06 | 25,12 | -0,69% | 20.828,00 |
| 28.08.2025 | 25,22 | 25,46 | 25,00 | 25,29 | -0,16% | 30.243,00 |
| 27.08.2025 | 25,13 | 25,87 | 24,77 | 25,33 | 0,44% | 25.313,00 |
| 26.08.2025 | 24,89 | 25,50 | 24,89 | 25,22 | 0,96% | 29.944,00 |
| 25.08.2025 | 24,96 | 25,34 | 24,93 | 24,98 | -1,30% | 37.318,00 |
| 22.08.2025 | 23,65 | 25,49 | 23,65 | 25,31 | 7,98% | 82.388,00 |
| 21.08.2025 | 23,34 | 23,65 | 23,04 | 23,44 | -0,85% | 14.536,00 |
| 20.08.2025 | 23,36 | 23,76 | 23,19 | 23,64 | 0,87% | 66.153,00 |
| 19.08.2025 | 23,50 | 23,55 | 23,13 | 23,44 | 1,36% | 49.132,00 |
| 18.08.2025 | 22,92 | 23,17 | 22,92 | 23,12 | 1,05% | 23.725,00 |
| 15.08.2025 | 23,50 | 23,55 | 22,76 | 22,88 | -2,18% | 82.952,00 |
| 14.08.2025 | 24,12 | 24,28 | 23,33 | 23,39 | -4,73% | 49.613,00 |
| 13.08.2025 | 23,06 | 24,73 | 22,96 | 24,55 | 7,11% | 54.909,00 |
| 12.08.2025 | 22,24 | 23,11 | 22,24 | 22,92 | 3,43% | 60.049,00 |
| 11.08.2025 | 21,99 | 22,20 | 21,82 | 22,16 | 1,09% | 22.493,00 |
| 08.08.2025 | 22,00 | 22,26 | 21,76 | 21,92 | 0,78% | 15.659,00 |
| 07.08.2025 | 21,99 | 23,03 | 21,58 | 21,75 | -0,46% | 34.719,00 |
| 06.08.2025 | 21,91 | 22,26 | 21,60 | 21,85 | -0,46% | 43.304,00 |
| 05.08.2025 | 21,87 | 22,00 | 21,24 | 21,95 | 0,46% | 45.624,00 |
| 04.08.2025 | 21,53 | 22,03 | 21,29 | 21,85 | 1,77% | 47.124,00 |
| 01.08.2025 | 21,58 | 21,72 | 21,09 | 21,47 | -2,14% | 60.096,00 |
| 31.07.2025 | 22,07 | 22,19 | 21,59 | 21,94 | -1,39% | 45.440,00 |
| 30.07.2025 | 23,11 | 23,51 | 22,06 | 22,25 | -2,97% | 51.527,00 |
| 29.07.2025 | 23,38 | 24,04 | 22,88 | 22,93 | -1,12% | 65.855,00 |
| 28.07.2025 | 23,20 | 23,44 | 22,84 | 23,19 | -0,22% | 99.536,00 |
| 25.07.2025 | 24,15 | 24,35 | 23,00 | 23,24 | -3,77% | 96.524,00 |
| 24.07.2025 | 26,28 | 26,28 | 22,73 | 24,15 | -11,80% | 220.358,00 |
| 23.07.2025 | 27,75 | 27,75 | 26,43 | 27,38 | -1,01% | 36.548,00 |
| 22.07.2025 | 27,53 | 27,74 | 27,34 | 27,66 | 1,92% | 29.850,00 |
| 21.07.2025 | 27,57 | 27,93 | 27,04 | 27,14 | -1,31% | 28.469,00 |