39,500$
-2,30%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 39,63 | 40,25 | 39,13 | 39,50 | -2,30% | 27.022,00 |
| 19.11.2024 | 39,32 | 40,43 | 39,32 | 40,43 | 0,45% | 13.940,00 |
| 18.11.2024 | 40,52 | 40,52 | 39,54 | 40,25 | 0,02% | 38.176,00 |
| 15.11.2024 | 40,81 | 40,81 | 39,27 | 40,24 | -0,76% | 35.683,00 |
| 14.11.2024 | 40,69 | 40,69 | 39,56 | 40,55 | -1,12% | 29.396,00 |
| 13.11.2024 | 41,99 | 42,89 | 40,57 | 41,01 | -0,77% | 23.566,00 |
| 12.11.2024 | 42,19 | 42,52 | 41,10 | 41,33 | -2,66% | 35.196,00 |
| 11.11.2024 | 40,52 | 42,53 | 40,52 | 42,46 | 7,38% | 35.629,00 |
| 08.11.2024 | 38,67 | 39,68 | 38,53 | 39,54 | 3,00% | 38.628,00 |
| 07.11.2024 | 40,37 | 40,37 | 38,26 | 38,39 | -5,05% | 35.203,00 |
| 06.11.2024 | 37,65 | 40,73 | 37,62 | 40,43 | 16,28% | 99.083,00 |
| 05.11.2024 | 33,60 | 34,77 | 33,59 | 34,77 | 4,26% | 23.552,00 |
| 04.11.2024 | 34,60 | 34,60 | 32,99 | 33,35 | -3,84% | 26.161,00 |
| 01.11.2024 | 35,49 | 35,49 | 34,62 | 34,68 | -0,83% | 16.309,00 |
| 31.10.2024 | 35,63 | 35,63 | 34,92 | 34,97 | -1,58% | 32.264,00 |
| 30.10.2024 | 34,77 | 36,00 | 34,77 | 35,53 | 1,49% | 30.499,00 |
| 29.10.2024 | 35,70 | 35,70 | 34,75 | 35,01 | -2,67% | 24.507,00 |
| 28.10.2024 | 35,75 | 36,18 | 35,47 | 35,97 | 2,36% | 23.307,00 |
| 25.10.2024 | 35,48 | 35,69 | 34,87 | 35,14 | 0,57% | 34.455,00 |
| 24.10.2024 | 35,51 | 36,19 | 33,48 | 34,94 | -4,33% | 53.379,00 |
| 23.10.2024 | 36,75 | 37,13 | 36,06 | 36,52 | -0,60% | 16.718,00 |
| 22.10.2024 | 35,94 | 37,04 | 35,94 | 36,74 | 1,69% | 30.117,00 |
| 21.10.2024 | 37,60 | 37,60 | 36,06 | 36,13 | -3,08% | 24.076,00 |
| 18.10.2024 | 38,29 | 38,29 | 36,88 | 37,28 | -2,43% | 30.493,00 |
| 17.10.2024 | 37,60 | 38,22 | 37,22 | 38,21 | 2,14% | 22.425,00 |
| 16.10.2024 | 36,80 | 37,84 | 36,74 | 37,41 | 2,55% | 29.887,00 |
| 15.10.2024 | 35,88 | 37,17 | 35,53 | 36,48 | 2,70% | 26.261,00 |
| 14.10.2024 | 34,98 | 35,76 | 34,97 | 35,52 | 1,49% | 15.319,00 |
| 11.10.2024 | 34,03 | 35,22 | 34,03 | 35,00 | 3,83% | 25.604,00 |
| 10.10.2024 | 33,84 | 33,85 | 33,44 | 33,71 | -1,32% | 13.258,00 |
| 09.10.2024 | 33,30 | 34,47 | 33,30 | 34,16 | 3,52% | 23.827,00 |
| 08.10.2024 | 33,32 | 33,50 | 32,94 | 33,00 | -0,96% | 43.185,00 |
| 07.10.2024 | 33,67 | 33,67 | 32,97 | 33,32 | -1,51% | 24.153,00 |
| 04.10.2024 | 31,13 | 34,24 | 31,13 | 33,83 | 10,99% | 43.968,00 |
| 03.10.2024 | 30,75 | 31,15 | 30,00 | 30,48 | -2,84% | 134.588,00 |
| 02.10.2024 | 33,34 | 33,34 | 31,28 | 31,37 | -5,54% | 31.396,00 |
| 01.10.2024 | 34,00 | 34,00 | 32,89 | 33,21 | -3,06% | 29.046,00 |
| 30.09.2024 | 32,67 | 34,48 | 32,48 | 34,26 | 3,69% | 163.912,00 |
| 27.09.2024 | 33,84 | 34,59 | 33,03 | 33,04 | -1,31% | 35.237,00 |
| 26.09.2024 | 33,93 | 33,93 | 32,57 | 33,48 | 0,18% | 35.764,00 |
| 25.09.2024 | 35,33 | 35,33 | 33,19 | 33,42 | -5,70% | 37.256,00 |
| 24.09.2024 | 35,08 | 35,80 | 34,91 | 35,44 | 1,84% | 31.387,00 |
| 23.09.2024 | 35,46 | 35,46 | 34,54 | 34,80 | -1,81% | 14.815,00 |
| 20.09.2024 | 35,35 | 35,85 | 35,13 | 35,44 | -0,78% | 44.065,00 |
| 19.09.2024 | 36,50 | 36,50 | 35,37 | 35,72 | 0,39% | 14.502,00 |
| 18.09.2024 | 35,40 | 36,34 | 34,58 | 35,58 | 0,51% | 15.754,00 |
| 17.09.2024 | 35,70 | 36,34 | 34,91 | 35,40 | 0,71% | 20.340,00 |
| 16.09.2024 | 34,46 | 35,68 | 34,46 | 35,15 | 2,57% | 16.607,00 |
| 13.09.2024 | 33,89 | 34,41 | 33,89 | 34,27 | 3,32% | 115.872,00 |
| 12.09.2024 | 33,58 | 33,58 | 33,04 | 33,17 | 0,33% | 12.251,00 |
| 11.09.2024 | 33,00 | 33,30 | 32,28 | 33,06 | -1,84% | 18.635,00 |
| 10.09.2024 | 34,23 | 34,23 | 33,10 | 33,68 | -0,62% | 19.103,00 |
| 09.09.2024 | 33,78 | 34,75 | 33,70 | 33,89 | 0,21% | 16.037,00 |
| 06.09.2024 | 34,92 | 34,92 | 33,61 | 33,82 | -2,84% | 13.004,00 |
| 05.09.2024 | 35,09 | 35,34 | 34,41 | 34,81 | 0,09% | 19.863,00 |
| 04.09.2024 | 35,12 | 35,16 | 34,17 | 34,78 | -1,47% | 26.835,00 |
| 03.09.2024 | 35,95 | 36,04 | 35,18 | 35,30 | -2,73% | 18.023,00 |
| 30.08.2024 | 36,20 | 36,30 | 35,69 | 36,29 | 1,31% | 15.693,00 |
| 29.08.2024 | 36,67 | 36,73 | 35,82 | 35,82 | -1,02% | 25.395,00 |
| 28.08.2024 | 34,90 | 36,26 | 34,80 | 36,19 | 3,28% | 37.042,00 |
| 27.08.2024 | 35,33 | 35,82 | 34,87 | 35,04 | -1,90% | 27.621,00 |
| 26.08.2024 | 36,53 | 36,53 | 35,14 | 35,72 | -1,33% | 29.833,00 |
| 23.08.2024 | 33,98 | 36,50 | 33,95 | 36,20 | 7,13% | 28.974,00 |
| 22.08.2024 | 33,80 | 34,10 | 33,67 | 33,79 | 0,21% | 14.099,00 |
| 21.08.2024 | 33,50 | 33,79 | 33,12 | 33,72 | 0,93% | 18.590,00 |
| 20.08.2024 | 34,44 | 34,44 | 33,21 | 33,41 | -2,76% | 25.072,00 |
| 19.08.2024 | 34,63 | 34,63 | 33,91 | 34,36 | -0,49% | 18.095,00 |
| 16.08.2024 | 33,36 | 34,62 | 33,31 | 34,53 | 3,54% | 58.360,00 |
| 15.08.2024 | 33,83 | 34,36 | 33,33 | 33,35 | 1,31% | 26.534,00 |
| 14.08.2024 | 33,33 | 33,96 | 32,36 | 32,92 | -0,12% | 24.190,00 |
| 13.08.2024 | 32,41 | 33,16 | 31,99 | 32,96 | 3,10% | 45.284,00 |
| 12.08.2024 | 32,75 | 32,91 | 31,87 | 31,97 | -1,36% | 22.596,00 |
| 09.08.2024 | 32,82 | 33,18 | 32,21 | 32,41 | -0,52% | 21.925,00 |
| 08.08.2024 | 32,49 | 32,85 | 32,10 | 32,58 | 1,78% | 24.323,00 |
| 07.08.2024 | 33,07 | 33,45 | 31,79 | 32,01 | -1,51% | 21.353,00 |
| 06.08.2024 | 32,31 | 32,68 | 31,73 | 32,50 | 1,18% | 38.691,00 |
| 05.08.2024 | 32,19 | 32,85 | 31,31 | 32,12 | -4,74% | 46.474,00 |
| 02.08.2024 | 35,04 | 35,27 | 33,39 | 33,72 | -7,36% | 70.873,00 |
| 01.08.2024 | 37,07 | 37,53 | 35,47 | 36,40 | -1,81% | 42.257,00 |
| 31.07.2024 | 38,25 | 38,45 | 36,43 | 37,07 | -2,34% | 45.008,00 |
| 30.07.2024 | 37,93 | 38,77 | 37,30 | 37,96 | 0,77% | 52.083,00 |
| 29.07.2024 | 39,32 | 39,46 | 37,38 | 37,67 | -3,14% | 40.166,00 |
| 26.07.2024 | 36,79 | 39,46 | 36,69 | 38,89 | 7,97% | 87.142,00 |
| 25.07.2024 | 35,55 | 36,81 | 35,37 | 36,02 | 0,03% | 36.547,00 |
| 24.07.2024 | 36,98 | 37,56 | 36,01 | 36,01 | -2,70% | 43.083,00 |
| 23.07.2024 | 35,66 | 37,69 | 35,20 | 37,01 | 3,32% | 70.367,00 |
| 22.07.2024 | 35,73 | 36,13 | 34,89 | 35,82 | 0,25% | 60.267,00 |
| 19.07.2024 | 34,73 | 36,48 | 34,73 | 35,73 | 2,94% | 58.304,00 |
| 18.07.2024 | 35,29 | 35,96 | 34,36 | 34,71 | -2,20% | 45.767,00 |
| 17.07.2024 | 34,65 | 35,83 | 34,65 | 35,49 | 1,87% | 60.434,00 |
| 16.07.2024 | 33,37 | 34,84 | 32,95 | 34,84 | 5,93% | 37.947,00 |
| 15.07.2024 | 31,69 | 32,90 | 31,69 | 32,89 | 5,55% | 38.312,00 |
| 12.07.2024 | 30,98 | 31,30 | 30,42 | 31,16 | 2,40% | 37.153,00 |
| 11.07.2024 | 29,52 | 30,74 | 29,46 | 30,43 | 5,40% | 40.175,00 |
| 10.07.2024 | 28,24 | 28,94 | 28,04 | 28,87 | 2,45% | 19.191,00 |
| 09.07.2024 | 28,68 | 29,00 | 27,90 | 28,18 | -1,12% | 43.530,00 |
| 08.07.2024 | 27,08 | 28,52 | 27,08 | 28,50 | 4,47% | 75.718,00 |
| 05.07.2024 | 27,82 | 28,00 | 27,04 | 27,28 | -2,50% | 122.857,00 |
| 03.07.2024 | 27,79 | 28,20 | 27,61 | 27,98 | 0,07% | 24.903,00 |
| 02.07.2024 | 27,41 | 28,06 | 27,16 | 27,96 | 1,64% | 37.832,00 |