35,130$
-2,14%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 35,52 | 35,59 | 35,01 | 35,13 | -2,14% | 2.310,00 |
| 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 |
| 07.11.2024 | 40,37 | 40,37 | 38,26 | 38,39 | -5,05% | 35.203,00 |
| 06.11.2024 | 37,65 | 40,73 | 37,62 | 40,43 | 16,28% | 99.083,00 |
| 05.11.2024 | 33,60 | 34,77 | 33,59 | 34,77 | 4,26% | 23.552,00 |
| 04.11.2024 | 34,60 | 34,60 | 32,99 | 33,35 | -3,84% | 26.161,00 |
| 01.11.2024 | 35,49 | 35,49 | 34,62 | 34,68 | -0,83% | 16.309,00 |
| 31.10.2024 | 35,63 | 35,63 | 34,92 | 34,97 | -1,58% | 32.264,00 |
| 30.10.2024 | 34,77 | 36,00 | 34,77 | 35,53 | 1,49% | 30.499,00 |
| 29.10.2024 | 35,70 | 35,70 | 34,75 | 35,01 | -2,67% | 24.507,00 |
| 28.10.2024 | 35,75 | 36,18 | 35,47 | 35,97 | 2,36% | 23.307,00 |
| 25.10.2024 | 35,48 | 35,69 | 34,87 | 35,14 | 0,57% | 34.455,00 |
| 24.10.2024 | 35,51 | 36,19 | 33,48 | 34,94 | -4,33% | 53.379,00 |
| 23.10.2024 | 36,75 | 37,13 | 36,06 | 36,52 | -0,60% | 16.718,00 |
| 22.10.2024 | 35,94 | 37,04 | 35,94 | 36,74 | 1,69% | 30.117,00 |
| 21.10.2024 | 37,60 | 37,60 | 36,06 | 36,13 | -3,08% | 24.076,00 |
| 18.10.2024 | 38,29 | 38,29 | 36,88 | 37,28 | -2,43% | 30.493,00 |
| 17.10.2024 | 37,60 | 38,22 | 37,22 | 38,21 | 2,14% | 22.425,00 |
| 16.10.2024 | 36,80 | 37,84 | 36,74 | 37,41 | 2,72% | 29.887,00 |
| 15.10.2024 | 35,88 | 37,17 | 35,53 | 36,42 | 2,53% | 31.183,00 |
| 14.10.2024 | 34,98 | 35,76 | 34,97 | 35,52 | 1,49% | 15.319,00 |
| 11.10.2024 | 34,03 | 35,22 | 34,03 | 35,00 | 3,83% | 25.604,00 |
| 10.10.2024 | 33,84 | 33,85 | 33,44 | 33,71 | -1,32% | 13.258,00 |
| 09.10.2024 | 33,30 | 34,47 | 33,30 | 34,16 | 3,52% | 23.827,00 |
| 08.10.2024 | 33,32 | 33,50 | 32,94 | 33,00 | -0,96% | 43.185,00 |
| 07.10.2024 | 33,67 | 33,67 | 32,97 | 33,32 | -1,51% | 24.153,00 |
| 04.10.2024 | 31,13 | 34,24 | 31,13 | 33,83 | 10,99% | 43.968,00 |
| 03.10.2024 | 30,75 | 31,15 | 30,00 | 30,48 | -2,84% | 134.588,00 |
| 02.10.2024 | 33,34 | 33,34 | 31,28 | 31,37 | -5,54% | 31.396,00 |
| 01.10.2024 | 34,00 | 34,00 | 32,89 | 33,21 | -3,06% | 29.046,00 |
| 30.09.2024 | 32,67 | 34,48 | 32,48 | 34,26 | 3,69% | 163.912,00 |
| 27.09.2024 | 33,84 | 34,59 | 33,03 | 33,04 | -1,31% | 35.237,00 |
| 26.09.2024 | 33,93 | 33,93 | 32,57 | 33,48 | 0,18% | 35.764,00 |
| 25.09.2024 | 35,33 | 35,33 | 33,19 | 33,42 | -5,70% | 37.256,00 |
| 24.09.2024 | 35,08 | 35,80 | 34,91 | 35,44 | 1,84% | 31.387,00 |
| 23.09.2024 | 35,46 | 35,46 | 34,54 | 34,80 | -1,64% | 14.815,00 |
| 20.09.2024 | 35,35 | 35,85 | 35,13 | 35,38 | -0,95% | 66.727,00 |
| 19.09.2024 | 36,50 | 36,50 | 35,37 | 35,72 | 0,39% | 14.502,00 |
| 18.09.2024 | 35,40 | 36,34 | 34,58 | 35,58 | 0,51% | 15.754,00 |
| 17.09.2024 | 35,70 | 36,34 | 34,91 | 35,40 | 0,71% | 20.340,00 |
| 16.09.2024 | 34,46 | 35,68 | 34,46 | 35,15 | 2,57% | 16.607,00 |
| 13.09.2024 | 33,89 | 34,41 | 33,89 | 34,27 | 3,32% | 115.895,00 |
| 12.09.2024 | 33,58 | 33,58 | 33,04 | 33,17 | 0,33% | 12.251,00 |
| 11.09.2024 | 33,00 | 33,30 | 32,28 | 33,06 | -1,84% | 18.635,00 |
| 10.09.2024 | 34,23 | 34,23 | 33,10 | 33,68 | -0,62% | 19.103,00 |
| 09.09.2024 | 33,78 | 34,75 | 33,70 | 33,89 | 0,33% | 16.037,00 |
| 06.09.2024 | 34,92 | 34,92 | 33,61 | 33,78 | -2,96% | 16.829,00 |
| 05.09.2024 | 35,09 | 35,34 | 34,41 | 34,81 | 0,09% | 19.863,00 |
| 04.09.2024 | 35,12 | 35,16 | 34,17 | 34,78 | -1,47% | 26.835,00 |
| 03.09.2024 | 35,95 | 36,04 | 35,18 | 35,30 | -2,73% | 18.023,00 |
| 30.08.2024 | 36,20 | 36,30 | 35,69 | 36,29 | 1,31% | 15.693,00 |
| 29.08.2024 | 36,67 | 36,73 | 35,82 | 35,82 | -1,02% | 25.395,00 |
| 28.08.2024 | 34,90 | 36,26 | 34,80 | 36,19 | 3,28% | 37.042,00 |