23,150$
-5,89%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,60 | 24,60 | 22,72 | 23,15 | -5,82% | 7.525,00 |
| 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 |
| 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 | 34,00 | 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 |
| 13.01.2025 | 31,96 | 32,82 | 31,96 | 32,80 | 1,80% | 25.271,00 |
| 10.01.2025 | 33,28 | 33,61 | 31,77 | 32,22 | -4,16% | 31.138,00 |
| 08.01.2025 | 33,63 | 34,16 | 32,50 | 33,62 | -0,44% | 47.475,00 |
| 07.01.2025 | 34,73 | 34,73 | 33,20 | 33,77 | -2,74% | 58.211,00 |
| 06.01.2025 | 35,29 | 35,61 | 34,53 | 34,72 | -1,50% | 30.258,00 |
| 03.01.2025 | 35,20 | 36,04 | 34,70 | 35,25 | -0,14% | 30.590,00 |
| 02.01.2025 | 36,45 | 36,71 | 35,10 | 35,30 | -1,92% | 36.797,00 |
| 31.12.2024 | 36,14 | 36,68 | 35,69 | 35,99 | -0,33% | 28.821,00 |
| 30.12.2024 | 36,64 | 36,64 | 35,72 | 36,11 | -1,26% | 40.094,00 |
| 27.12.2024 | 37,11 | 37,19 | 36,13 | 36,57 | -2,27% | 15.294,00 |
| 26.12.2024 | 36,90 | 37,50 | 35,63 | 37,42 | 0,11% | 21.524,00 |
| 24.12.2024 | 37,09 | 37,38 | 36,39 | 37,38 | 1,30% | 10.878,00 |
| 23.12.2024 | 37,34 | 37,80 | 36,46 | 36,90 | -1,81% | 20.947,00 |
| 20.12.2024 | 36,34 | 38,00 | 36,34 | 37,58 | 2,18% | 51.063,00 |
| 19.12.2024 | 37,98 | 38,82 | 36,75 | 36,78 | -1,61% | 27.330,00 |
| 18.12.2024 | 40,70 | 41,10 | 37,01 | 37,38 | -6,64% | 43.520,00 |
| 17.12.2024 | 40,55 | 40,95 | 39,82 | 40,04 | -2,22% | 26.582,00 |
| 16.12.2024 | 41,37 | 41,37 | 40,30 | 40,95 | -0,41% | 44.749,00 |
| 13.12.2024 | 40,88 | 41,70 | 40,32 | 41,12 | 0,61% | 29.131,00 |
| 12.12.2024 | 42,41 | 42,44 | 40,84 | 40,87 | -3,27% | 21.066,00 |
| 11.12.2024 | 41,89 | 42,75 | 41,15 | 42,25 | 2,42% | 30.806,00 |
| 10.12.2024 | 40,60 | 42,29 | 40,14 | 41,25 | 0,76% | 22.300,00 |
| 09.12.2024 | 41,80 | 41,87 | 40,51 | 40,94 | -1,61% | 31.462,00 |
| 06.12.2024 | 41,78 | 42,01 | 40,83 | 41,61 | 0,90% | 12.026,00 |
| 05.12.2024 | 41,84 | 42,06 | 41,07 | 41,24 | -1,22% | 14.866,00 |
| 04.12.2024 | 41,24 | 41,89 | 40,74 | 41,75 | 1,75% | 19.984,00 |
| 03.12.2024 | 41,67 | 41,67 | 40,70 | 41,03 | -1,65% | 31.626,00 |
| 02.12.2024 | 41,86 | 42,30 | 41,18 | 41,72 | -0,50% | 24.705,00 |
| 29.11.2024 | 42,30 | 42,57 | 41,27 | 41,93 | 0,05% | 14.851,00 |
| 27.11.2024 | 41,90 | 42,75 | 41,56 | 41,91 | 0,79% | 19.310,00 |
| 26.11.2024 | 41,79 | 41,97 | 41,11 | 41,58 | -1,42% | 16.889,00 |
| 25.11.2024 | 42,49 | 43,26 | 42,09 | 42,18 | 0,62% | 30.378,00 |
| 22.11.2024 | 40,85 | 41,92 | 40,85 | 41,92 | 3,17% | 25.509,00 |
| 21.11.2024 | 39,62 | 40,85 | 39,62 | 40,63 | 2,86% | 6.429,00 |
| 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% | 35.686,00 |
| 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 | 7,36% | 35.629,00 |
| 08.11.2024 | 38,67 | 39,68 | 38,53 | 39,55 | 3,02% | 44.278,00 |