22,010$
-1,96%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 28,06 | 28,14 | 27,26 | 27,50 | -0,72% | 40.441,00 |
| 17.07.2025 | 27,75 | 28,05 | 26,82 | 27,70 | -0,18% | 79.432,00 |
| 16.07.2025 | 27,30 | 27,87 | 26,93 | 27,75 | 2,70% | 186.225,00 |
| 15.07.2025 | 27,93 | 28,15 | 27,02 | 27,02 | -2,67% | 47.515,00 |
| 14.07.2025 | 27,55 | 28,03 | 27,54 | 27,76 | 0,62% | 75.281,00 |
| 11.07.2025 | 27,71 | 27,92 | 27,38 | 27,59 | -0,58% | 46.582,00 |
| 10.07.2025 | 27,40 | 27,91 | 27,37 | 27,75 | 1,06% | 92.444,00 |
| 09.07.2025 | 27,55 | 27,55 | 27,09 | 27,46 | 0,33% | 27.083,00 |
| 08.07.2025 | 27,53 | 27,75 | 27,37 | 27,37 | 0,15% | 39.385,00 |
| 07.07.2025 | 27,69 | 28,45 | 27,32 | 27,33 | -2,39% | 29.855,00 |
| 03.07.2025 | 28,32 | 28,51 | 27,94 | 28,00 | 0,68% | 23.929,00 |
| 02.07.2025 | 27,75 | 28,11 | 27,75 | 27,81 | 0,34% | 58.715,00 |
| 01.07.2025 | 26,65 | 27,92 | 26,63 | 27,72 | 3,03% | 67.769,00 |
| 30.06.2025 | 27,53 | 27,64 | 26,90 | 26,90 | -1,39% | 30.024,00 |
| 27.06.2025 | 27,75 | 27,93 | 27,24 | 27,28 | -1,69% | 78.808,00 |
| 26.06.2025 | 26,50 | 28,12 | 26,50 | 27,75 | 4,40% | 50.284,00 |
| 25.06.2025 | 26,76 | 26,87 | 25,99 | 26,58 | -0,49% | 52.286,00 |
| 24.06.2025 | 25,17 | 26,85 | 25,17 | 26,71 | 7,36% | 82.608,00 |
| 23.06.2025 | 23,73 | 24,97 | 23,32 | 24,88 | 7,52% | 49.455,00 |
| 20.06.2025 | 23,52 | 24,00 | 22,96 | 23,14 | -0,52% | 71.462,00 |
| 18.06.2025 | 23,15 | 23,62 | 23,00 | 23,26 | 0,22% | 17.660,00 |
| 17.06.2025 | 23,18 | 23,46 | 23,05 | 23,21 | 0,13% | 21.249,00 |
| 16.06.2025 | 23,67 | 23,74 | 23,16 | 23,18 | -0,47% | 22.717,00 |
| 13.06.2025 | 23,69 | 23,98 | 23,25 | 23,29 | -3,20% | 28.679,00 |
| 12.06.2025 | 24,00 | 24,27 | 23,80 | 24,06 | -0,74% | 19.483,00 |
| 11.06.2025 | 23,95 | 24,67 | 23,95 | 24,24 | 0,21% | 26.285,00 |
| 10.06.2025 | 23,61 | 24,35 | 23,60 | 24,19 | 2,41% | 21.208,00 |
| 09.06.2025 | 23,84 | 23,84 | 23,55 | 23,62 | 0,13% | 25.824,00 |
| 06.06.2025 | 23,07 | 23,69 | 22,83 | 23,59 | 4,47% | 21.034,00 |
| 05.06.2025 | 22,93 | 22,93 | 22,46 | 22,58 | -1,57% | 45.634,00 |
| 04.06.2025 | 23,63 | 23,75 | 22,94 | 22,94 | -3,33% | 43.753,00 |
| 03.06.2025 | 23,42 | 23,99 | 23,42 | 23,73 | 1,00% | 34.631,00 |
| 02.06.2025 | 23,92 | 24,09 | 23,08 | 23,50 | -3,19% | 84.427,00 |
| 30.05.2025 | 24,45 | 24,53 | 24,05 | 24,27 | -1,04% | 22.225,00 |
| 29.05.2025 | 24,15 | 24,67 | 24,05 | 24,53 | 1,81% | 31.022,00 |
| 28.05.2025 | 24,64 | 24,83 | 24,08 | 24,09 | -2,03% | 35.256,00 |
| 27.05.2025 | 24,35 | 24,88 | 23,62 | 24,59 | 4,24% | 90.675,00 |
| 23.05.2025 | 23,25 | 23,78 | 23,19 | 23,59 | -0,46% | 47.011,00 |
| 22.05.2025 | 23,76 | 24,10 | 23,52 | 23,70 | -0,55% | 36.705,00 |
| 21.05.2025 | 24,32 | 24,70 | 23,62 | 23,83 | -3,52% | 37.725,00 |
| 20.05.2025 | 24,72 | 25,00 | 24,51 | 24,70 | -0,06% | 64.154,00 |
| 19.05.2025 | 24,25 | 24,82 | 24,21 | 24,72 | 0,92% | 47.559,00 |
| 16.05.2025 | 25,04 | 25,04 | 24,28 | 24,49 | -2,00% | 39.416,00 |
| 15.05.2025 | 24,93 | 25,31 | 24,50 | 24,99 | 0,12% | 25.785,00 |
| 14.05.2025 | 24,83 | 25,15 | 24,52 | 24,96 | 0,56% | 43.416,00 |
| 13.05.2025 | 25,02 | 25,18 | 24,52 | 24,82 | 0,49% | 43.267,00 |
| 12.05.2025 | 24,19 | 24,83 | 24,19 | 24,70 | 6,33% | 44.784,00 |
| 09.05.2025 | 23,15 | 23,85 | 22,90 | 23,23 | 0,74% | 70.357,00 |