20,090$
-2,00%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 20,27 | 20,49 | 19,78 | 20,09 | -1,47% | 23,00 |
| 04.03.2026 | 20,58 | 20,78 | 20,29 | 20,39 | -0,15% | 39.169,00 |
| 03.03.2026 | 19,94 | 20,56 | 19,83 | 20,42 | 0,05% | 42.689,00 |
| 02.03.2026 | 20,05 | 20,81 | 19,99 | 20,41 | 0,64% | 36.836,00 |
| 27.02.2026 | 20,06 | 20,44 | 19,68 | 20,28 | -1,07% | 91.052,00 |
| 26.02.2026 | 20,72 | 21,22 | 20,26 | 20,50 | -0,92% | 53.519,00 |
| 25.02.2026 | 20,20 | 20,70 | 19,96 | 20,69 | 3,40% | 27.287,00 |
| 24.02.2026 | 20,12 | 20,19 | 19,70 | 20,01 | 0,60% | 44.605,00 |
| 23.02.2026 | 20,12 | 20,19 | 19,60 | 19,89 | -2,50% | 67.172,00 |
| 20.02.2026 | 20,15 | 20,65 | 20,00 | 20,40 | 0,64% | 47.521,00 |
| 19.02.2026 | 20,54 | 20,54 | 20,12 | 20,27 | -2,45% | 37.054,00 |
| 18.02.2026 | 20,95 | 21,45 | 20,69 | 20,78 | -0,38% | 32.671,00 |
| 17.02.2026 | 21,15 | 21,76 | 20,83 | 20,86 | -1,11% | 33.734,00 |
| 13.02.2026 | 20,83 | 21,31 | 20,37 | 21,10 | 0,88% | 40.809,00 |
| 12.02.2026 | 20,89 | 21,10 | 20,39 | 20,91 | 1,06% | 68.681,00 |
| 11.02.2026 | 21,35 | 21,35 | 20,54 | 20,69 | -2,68% | 39.780,00 |
| 10.02.2026 | 21,64 | 22,09 | 21,06 | 21,26 | -2,30% | 47.183,00 |
| 09.02.2026 | 22,03 | 22,27 | 21,66 | 21,76 | -1,09% | 44.364,00 |
| 06.02.2026 | 21,74 | 22,39 | 21,30 | 22,00 | 3,00% | 62.068,00 |
| 05.02.2026 | 21,63 | 22,20 | 21,21 | 21,36 | -1,88% | 61.929,00 |
| 04.02.2026 | 22,46 | 22,80 | 21,65 | 21,77 | -1,98% | 66.968,00 |
| 03.02.2026 | 22,83 | 23,03 | 21,58 | 22,21 | -3,43% | 97.455,00 |
| 02.02.2026 | 21,83 | 23,39 | 21,12 | 23,00 | 5,55% | 110.718,00 |
| 30.01.2026 | 22,75 | 23,00 | 20,60 | 21,79 | -2,02% | 95.588,00 |
| 29.01.2026 | 21,42 | 22,43 | 21,42 | 22,24 | 4,81% | 64.703,00 |
| 28.01.2026 | 22,29 | 22,44 | 21,20 | 21,22 | -4,84% | 53.604,00 |
| 27.01.2026 | 22,70 | 23,04 | 22,16 | 22,30 | -1,63% | 49.352,00 |
| 26.01.2026 | 22,58 | 23,02 | 21,79 | 22,67 | 0,35% | 60.381,00 |
| 23.01.2026 | 24,11 | 24,36 | 22,14 | 22,59 | -6,48% | 56.306,00 |
| 22.01.2026 | 23,34 | 24,73 | 23,11 | 24,16 | 4,07% | 85.932,00 |
| 21.01.2026 | 21,35 | 23,26 | 21,32 | 23,21 | 8,97% | 49.708,00 |
| 20.01.2026 | 21,37 | 21,69 | 21,19 | 21,30 | -1,89% | 32.795,00 |
| 16.01.2026 | 22,12 | 22,39 | 21,65 | 21,71 | -2,47% | 29.148,00 |
| 15.01.2026 | 21,19 | 22,37 | 21,06 | 22,26 | 4,21% | 61.853,00 |
| 14.01.2026 | 21,08 | 21,40 | 20,75 | 21,36 | 1,71% | 49.427,00 |
| 13.01.2026 | 21,00 | 21,24 | 20,91 | 21,00 | 0,00% | 20.139,00 |
| 12.01.2026 | 21,52 | 21,91 | 20,97 | 21,00 | -2,87% | 22.435,00 |
| 09.01.2026 | 21,75 | 22,01 | 21,35 | 21,62 | 0,14% | 49.349,00 |
| 08.01.2026 | 20,56 | 21,70 | 20,25 | 21,59 | 4,25% | 66.674,00 |
| 07.01.2026 | 20,74 | 20,92 | 20,18 | 20,71 | -0,29% | 48.598,00 |
| 06.01.2026 | 20,81 | 21,18 | 20,50 | 20,77 | -1,61% | 32.857,00 |
| 05.01.2026 | 20,44 | 21,78 | 20,44 | 21,11 | 3,33% | 55.097,00 |