First Internet Bancorp
[WKN: A0JKC8 | ISIN: US3205571017]
Aktienkurse
27,720$ 3,05%
Echtzeit-Aktienkurs First Internet Bancorp
Bid: Ask:

Aktienkurse zur First Internet Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 98.075,00
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 6,69% 49.455,00
20.06.2025 23,52 24,00 22,96 23,32 0,26% 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 -3,11% 84.427,00
30.05.2025 24,45 24,53 24,05 24,25 -1,12% 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% 234.908,00
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% 272.415,00
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 25,30 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 0,80% 32.111,00
04.04.2025 23,80 24,06 22,22 23,76 -3,34% 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 3,52% 27.885,00
21.03.2025 27,51 27,75 27,00 27,56 -0,90% 42.730,00
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 0,20% 14.853,00
14.03.2025 26,39 27,30 26,19 27,16 3,65% 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 29,38 29,77 28,88 28,96 -4,20% 35.495,00
03.03.2025 29,92 30,74 29,91 30,23 1,89% 35.846,00
28.02.2025 29,41 30,11 29,41 29,67 0,82% 49.112,00
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