22,520$
-3,72%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 23,50 | 23,55 | 22,76 | 22,88 | -2,18% | 82.952,00 |
14.08.2025 | 24,12 | 24,28 | 23,33 | 23,39 | -4,73% | 49.613,00 |
13.08.2025 | 23,06 | 24,73 | 22,96 | 24,55 | 7,11% | 54.909,00 |
12.08.2025 | 22,24 | 23,11 | 22,24 | 22,92 | 3,43% | 60.049,00 |
11.08.2025 | 21,99 | 22,20 | 21,82 | 22,16 | 1,09% | 22.493,00 |
08.08.2025 | 22,00 | 22,26 | 21,76 | 21,92 | 0,78% | 15.659,00 |
07.08.2025 | 21,99 | 23,03 | 21,58 | 21,75 | -0,46% | 34.719,00 |
06.08.2025 | 21,91 | 22,26 | 21,60 | 21,85 | -0,46% | 43.304,00 |
05.08.2025 | 21,87 | 22,00 | 21,24 | 21,95 | 0,46% | 45.624,00 |
04.08.2025 | 21,53 | 22,03 | 21,29 | 21,85 | 1,82% | 47.124,00 |
01.08.2025 | 21,58 | 21,72 | 21,09 | 21,46 | -2,19% | 60.096,00 |
31.07.2025 | 22,07 | 22,19 | 21,59 | 21,94 | -1,39% | 45.440,00 |
30.07.2025 | 23,11 | 23,51 | 22,06 | 22,25 | -2,97% | 51.527,00 |
29.07.2025 | 23,38 | 24,04 | 22,88 | 22,93 | -1,12% | 65.855,00 |
28.07.2025 | 23,20 | 23,44 | 22,84 | 23,19 | -0,22% | 99.536,00 |
25.07.2025 | 24,15 | 24,35 | 23,00 | 23,24 | -3,77% | 96.524,00 |
24.07.2025 | 26,28 | 26,28 | 22,73 | 24,15 | -11,80% | 220.358,00 |
23.07.2025 | 27,75 | 27,75 | 26,43 | 27,38 | -1,01% | 36.548,00 |
22.07.2025 | 27,53 | 27,74 | 27,34 | 27,66 | 1,92% | 29.850,00 |
21.07.2025 | 27,57 | 27,93 | 27,04 | 27,14 | -1,31% | 28.469,00 |
18.07.2025 | 28,06 | 28,14 | 27,26 | 27,50 | -0,72% | 40.441,00 |
17.07.2025 | 27,75 | 28,05 | 26,82 | 27,70 | -0,18% | 79.432,00 |
16.07.2025 | 27,30 | 27,87 | 26,93 | 27,75 | 2,70% | 186.225,00 |
15.07.2025 | 27,93 | 28,15 | 27,02 | 27,02 | -2,67% | 47.515,00 |
14.07.2025 | 27,55 | 28,03 | 27,54 | 27,76 | 0,62% | 75.281,00 |
11.07.2025 | 27,71 | 27,92 | 27,38 | 27,59 | -0,58% | 46.582,00 |
10.07.2025 | 27,40 | 27,91 | 27,37 | 27,75 | 1,06% | 92.444,00 |
09.07.2025 | 27,55 | 27,55 | 27,09 | 27,46 | 0,33% | 27.083,00 |
08.07.2025 | 27,53 | 27,75 | 27,37 | 27,37 | 0,15% | 39.385,00 |
07.07.2025 | 27,69 | 28,45 | 27,32 | 27,33 | -2,39% | 29.855,00 |
03.07.2025 | 28,32 | 28,51 | 27,94 | 28,00 | 0,68% | 23.929,00 |
02.07.2025 | 27,75 | 28,11 | 27,75 | 27,81 | 0,34% | 58.715,00 |
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 |