23,590$
4,47%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 22,15 | 23,29 | 22,02 | 23,06 | 5,88% | 38.497,00 |
| 07.05.2025 | 22,04 | 22,38 | 21,59 | 21,78 | -0,41% | 43.251,00 |
| 06.05.2025 | 22,17 | 22,51 | 21,71 | 21,87 | -3,06% | 61.605,00 |
| 05.05.2025 | 21,79 | 22,56 | 21,75 | 22,56 | 2,36% | 69.127,00 |
| 02.05.2025 | 21,51 | 22,39 | 21,18 | 22,04 | 3,91% | 234.782,00 |
| 01.05.2025 | 21,24 | 21,43 | 20,67 | 21,21 | -0,24% | 83.316,00 |
| 30.04.2025 | 20,32 | 21,41 | 20,11 | 21,26 | 1,97% | 133.684,00 |
| 29.04.2025 | 20,07 | 21,29 | 20,00 | 20,85 | 2,91% | 110.354,00 |
| 28.04.2025 | 20,86 | 21,13 | 20,10 | 20,26 | -3,34% | 143.003,00 |
| 25.04.2025 | 20,21 | 21,08 | 19,54 | 20,96 | 2,95% | 272.280,00 |
| 24.04.2025 | 24,15 | 24,15 | 20,00 | 20,36 | -21,18% | 288.625,00 |
| 23.04.2025 | 25,68 | 26,83 | 25,51 | 25,83 | 2,74% | 51.695,00 |
| 22.04.2025 | 24,00 | 25,36 | 23,92 | 25,14 | 6,35% | 36.720,00 |
| 21.04.2025 | 23,41 | 23,68 | 23,22 | 23,64 | -0,67% | 33.158,00 |
| 17.04.2025 | 23,21 | 24,30 | 23,01 | 23,80 | 2,72% | 52.559,00 |
| 16.04.2025 | 23,17 | 23,58 | 22,93 | 23,17 | -1,11% | 35.539,00 |
| 15.04.2025 | 22,62 | 23,82 | 22,62 | 23,43 | 3,58% | 39.527,00 |
| 14.04.2025 | 23,56 | 23,56 | 22,28 | 22,62 | -1,61% | 49.214,00 |
| 11.04.2025 | 22,00 | 23,16 | 21,76 | 22,99 | 3,35% | 46.959,00 |
| 10.04.2025 | 24,76 | 25,04 | 21,80 | 22,25 | -12,04% | 90.697,00 |
| 09.04.2025 | 23,04 | 25,77 | 22,45 | 25,29 | 8,63% | 99.049,00 |
| 08.04.2025 | 24,46 | 24,46 | 22,99 | 23,28 | -2,80% | 50.079,00 |
| 07.04.2025 | 22,92 | 24,45 | 22,51 | 23,95 | 0,93% | 32.111,00 |
| 04.04.2025 | 23,80 | 24,06 | 22,22 | 23,73 | -3,46% | 48.255,00 |
| 03.04.2025 | 25,57 | 26,03 | 24,44 | 24,58 | -9,67% | 46.307,00 |
| 02.04.2025 | 26,48 | 27,24 | 26,48 | 27,21 | 0,89% | 24.390,00 |
| 01.04.2025 | 26,46 | 27,10 | 26,46 | 26,97 | 0,71% | 30.888,00 |
| 31.03.2025 | 25,54 | 27,12 | 25,54 | 26,78 | 3,12% | 191.151,00 |
| 28.03.2025 | 26,73 | 26,95 | 25,85 | 25,97 | -3,02% | 41.085,00 |
| 27.03.2025 | 27,16 | 27,16 | 26,69 | 26,78 | -1,36% | 38.363,00 |
| 26.03.2025 | 28,10 | 28,10 | 26,87 | 27,15 | -0,44% | 32.505,00 |
| 25.03.2025 | 28,23 | 28,27 | 27,22 | 27,27 | -4,42% | 28.798,00 |
| 24.03.2025 | 27,95 | 30,00 | 27,75 | 28,53 | 4,39% | 27.885,00 |
| 21.03.2025 | 27,51 | 27,75 | 27,00 | 27,33 | -1,73% | 42.616,00 |
| 20.03.2025 | 27,47 | 28,40 | 27,47 | 27,81 | -0,68% | 27.007,00 |
| 19.03.2025 | 27,23 | 28,10 | 27,05 | 28,00 | 2,94% | 25.514,00 |
| 18.03.2025 | 27,10 | 27,25 | 26,95 | 27,20 | -0,04% | 15.516,00 |
| 17.03.2025 | 27,16 | 27,47 | 27,08 | 27,21 | 0,52% | 14.853,00 |
| 14.03.2025 | 26,39 | 27,30 | 26,19 | 27,07 | 3,32% | 21.398,00 |
| 13.03.2025 | 26,38 | 26,56 | 26,20 | 26,20 | -1,32% | 13.253,00 |
| 12.03.2025 | 26,50 | 26,68 | 25,89 | 26,55 | 0,80% | 20.111,00 |
| 11.03.2025 | 26,78 | 26,78 | 26,08 | 26,34 | -0,87% | 18.441,00 |
| 10.03.2025 | 27,66 | 27,99 | 26,54 | 26,57 | -5,98% | 18.842,00 |
| 07.03.2025 | 28,58 | 28,58 | 27,68 | 28,26 | -1,02% | 20.650,00 |
| 06.03.2025 | 28,00 | 28,73 | 27,80 | 28,55 | -0,28% | 15.331,00 |
| 05.03.2025 | 29,07 | 29,43 | 28,51 | 28,63 | -1,14% | 24.945,00 |
| 04.03.2025 | 29,14 | 29,77 | 28,88 | 28,96 | -4,20% | 35.495,00 |
| 03.03.2025 | 29,92 | 30,74 | 29,91 | 30,23 | 1,78% | 35.846,00 |
| 28.02.2025 | 29,41 | 30,11 | 29,41 | 29,70 | 0,92% | 46.478,00 |
| 27.02.2025 | 30,11 | 30,49 | 29,29 | 29,43 | -2,78% | 31.272,00 |
| 26.02.2025 | 30,53 | 31,04 | 29,98 | 30,27 | -1,30% | 24.059,00 |
| 25.02.2025 | 30,25 | 30,83 | 29,85 | 30,67 | 2,23% | 25.255,00 |
| 24.02.2025 | 30,82 | 30,87 | 30,00 | 30,00 | -1,28% | 22.661,00 |
| 21.02.2025 | 31,75 | 31,98 | 30,39 | 30,39 | -3,00% | 26.499,00 |
| 20.02.2025 | 31,50 | 31,80 | 30,83 | 31,33 | -0,98% | 44.500,00 |
| 19.02.2025 | 32,14 | 32,56 | 31,36 | 31,64 | -2,92% | 54.765,00 |
| 18.02.2025 | 32,74 | 33,02 | 31,08 | 32,59 | -0,79% | 14.548,00 |
| 14.02.2025 | 33,28 | 33,50 | 32,68 | 32,85 | -1,11% | 12.874,00 |
| 13.02.2025 | 32,48 | 33,72 | 32,39 | 33,22 | 3,46% | 64.882,00 |
| 12.02.2025 | 32,48 | 33,01 | 31,73 | 32,11 | -2,87% | 73.205,00 |
| 11.02.2025 | 32,50 | 33,47 | 32,50 | 33,06 | 0,95% | 24.508,00 |
| 10.02.2025 | 33,26 | 33,26 | 32,50 | 32,75 | -1,09% | 15.739,00 |
| 07.02.2025 | 33,86 | 33,86 | 32,83 | 33,11 | -2,73% | 17.358,00 |
| 06.02.2025 | 33,29 | 34,21 | 33,29 | 34,04 | 1,76% | 20.070,00 |
| 05.02.2025 | 32,90 | 33,45 | 32,50 | 33,45 | 0,75% | 24.380,00 |
| 04.02.2025 | 32,21 | 34,15 | 32,21 | 33,20 | 2,31% | 22.926,00 |
| 03.02.2025 | 31,90 | 32,88 | 31,70 | 32,45 | -0,37% | 35.698,00 |
| 31.01.2025 | 32,73 | 33,38 | 32,21 | 32,57 | -0,88% | 24.151,00 |
| 30.01.2025 | 33,64 | 34,21 | 32,26 | 32,86 | -1,68% | 25.859,00 |
| 29.01.2025 | 33,29 | 33,81 | 32,90 | 33,42 | -0,33% | 26.165,00 |
| 28.01.2025 | 33,51 | 34,30 | 33,14 | 33,53 | -0,71% | 28.716,00 |
| 27.01.2025 | 33,34 | 34,01 | 33,05 | 33,77 | 0,57% | 57.320,00 |
| 24.01.2025 | 33,00 | 33,66 | 31,55 | 33,58 | 0,87% | 51.501,00 |
| 23.01.2025 | 34,72 | 34,72 | 30,08 | 33,29 | -5,61% | 128.122,00 |
| 22.01.2025 | 35,63 | 35,69 | 34,81 | 35,27 | -1,75% | 22.220,00 |
| 21.01.2025 | 35,91 | 36,72 | 35,67 | 35,90 | 1,18% | 32.528,00 |
| 17.01.2025 | 35,52 | 35,67 | 34,55 | 35,48 | 1,11% | 32.854,00 |
| 16.01.2025 | 34,94 | 35,20 | 34,00 | 35,09 | 0,43% | 40.063,00 |
| 15.01.2025 | 35,18 | 35,54 | 34,18 | 34,94 | 3,71% | 26.292,00 |
| 14.01.2025 | 33,23 | 34,01 | 33,10 | 33,69 | 2,71% | 27.830,00 |