28,540$
-0,66%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,86 | 29,16 | 28,43 | 28,49 | -0,54% | 1.514,00 |
| 08.09.2026 | 29,63 | 29,63 | 28,54 | 28,65 | -3,71% | 89.982,00 |
| 04.09.2026 | 29,01 | 30,18 | 28,42 | 29,75 | 4,13% | 65.938,00 |
| 03.09.2026 | 28,43 | 28,83 | 28,28 | 28,57 | 0,39% | 41.310,00 |
| 02.09.2026 | 27,52 | 28,76 | 27,52 | 28,46 | 3,38% | 45.357,00 |
| 01.09.2026 | 27,40 | 27,68 | 27,14 | 27,53 | 0,82% | 53.801,00 |
| 31.08.2026 | 28,02 | 28,70 | 27,19 | 27,31 | -2,52% | 73.518,00 |
| 28.08.2026 | 27,63 | 28,58 | 27,35 | 28,01 | 1,97% | 66.719,00 |
| 27.08.2026 | 27,39 | 27,88 | 27,02 | 27,47 | 0,26% | 57.844,00 |
| 26.08.2026 | 28,51 | 28,60 | 27,21 | 27,40 | -3,56% | 112.761,00 |
| 25.08.2026 | 28,53 | 28,97 | 28,41 | 28,41 | -0,56% | 24.094,00 |
| 24.08.2026 | 29,22 | 29,96 | 28,33 | 28,57 | -2,16% | 42.596,00 |
| 21.08.2026 | 28,78 | 29,29 | 28,04 | 29,20 | 2,15% | 30.756,00 |
| 20.08.2026 | 28,48 | 28,77 | 28,23 | 28,59 | -0,23% | 26.159,00 |
| 19.08.2026 | 29,41 | 29,41 | 28,60 | 28,65 | -2,48% | 46.346,00 |
| 18.08.2026 | 29,04 | 29,82 | 28,70 | 29,38 | 1,49% | 32.222,00 |
| 17.08.2026 | 29,48 | 29,48 | 28,67 | 28,95 | -0,38% | 52.478,00 |
| 14.08.2026 | 29,16 | 29,36 | 28,92 | 29,06 | -1,09% | 37.418,00 |
| 13.08.2026 | 29,49 | 29,60 | 29,00 | 29,38 | 0,58% | 23.373,00 |
| 12.08.2026 | 29,22 | 29,76 | 29,15 | 29,21 | -0,24% | 30.724,00 |
| 11.08.2026 | 29,34 | 29,98 | 29,28 | 29,28 | -0,19% | 26.731,00 |
| 10.08.2026 | 29,24 | 29,87 | 28,93 | 29,34 | 0,43% | 42.398,00 |
| 07.08.2026 | 29,30 | 29,43 | 28,91 | 29,21 | -0,17% | 24.156,00 |
| 06.08.2026 | 29,53 | 29,67 | 28,95 | 29,26 | -0,27% | 25.046,00 |
| 05.08.2026 | 29,12 | 29,86 | 28,77 | 29,34 | 1,51% | 39.815,00 |
| 04.08.2026 | 29,73 | 29,73 | 28,83 | 28,90 | -3,46% | 37.971,00 |
| 03.08.2026 | 30,81 | 31,09 | 29,23 | 29,94 | 1,63% | 73.738,00 |
| 31.07.2026 | 27,20 | 30,05 | 27,20 | 29,46 | 12,06% | 273.110,00 |
| 30.07.2026 | 26,50 | 26,94 | 26,29 | 26,29 | -1,20% | 18.590,00 |
| 29.07.2026 | 26,79 | 26,95 | 26,47 | 26,61 | -1,59% | 22.296,00 |
| 28.07.2026 | 26,43 | 27,22 | 26,31 | 27,04 | 2,23% | 23.587,00 |
| 27.07.2026 | 26,61 | 27,11 | 26,41 | 26,45 | 0,00% | 19.922,00 |
| 24.07.2026 | 26,23 | 26,50 | 25,21 | 26,45 | 1,65% | 37.382,00 |
| 23.07.2026 | 26,11 | 26,27 | 25,55 | 26,02 | -2,07% | 28.056,00 |
| 22.07.2026 | 27,03 | 27,31 | 26,13 | 26,57 | -1,74% | 56.642,00 |
| 21.07.2026 | 26,36 | 27,07 | 26,02 | 27,04 | 1,96% | 65.943,00 |
| 20.07.2026 | 26,56 | 27,05 | 26,00 | 26,52 | -0,75% | 50.627,00 |
| 17.07.2026 | 27,04 | 27,55 | 26,35 | 26,72 | -2,05% | 43.000,00 |
| 16.07.2026 | 26,95 | 27,64 | 26,95 | 27,28 | 1,30% | 30.362,00 |
| 15.07.2026 | 26,56 | 27,25 | 26,26 | 26,93 | 1,70% | 49.370,00 |
| 14.07.2026 | 26,17 | 27,28 | 26,00 | 26,48 | 1,18% | 24.924,00 |
| 13.07.2026 | 26,41 | 26,47 | 26,05 | 26,17 | -0,91% | 15.228,00 |
| 10.07.2026 | 26,30 | 26,92 | 25,56 | 26,41 | 1,07% | 11.477,00 |
| 09.07.2026 | 26,57 | 27,14 | 26,07 | 26,13 | -1,25% | 13.300,00 |
| 08.07.2026 | 26,47 | 27,03 | 26,22 | 26,46 | -2,72% | 19.921,00 |
| 07.07.2026 | 28,08 | 28,46 | 27,12 | 27,20 | -3,03% | 26.607,00 |
| 06.07.2026 | 27,93 | 28,24 | 27,28 | 28,05 | -0,18% | 22.616,00 |
| 02.07.2026 | 28,74 | 28,88 | 27,48 | 28,10 | -1,71% | 85.121,00 |
| 01.07.2026 | 27,76 | 28,72 | 27,76 | 28,59 | 2,51% | 27.605,00 |
| 30.06.2026 | 27,68 | 27,89 | 27,49 | 27,89 | 0,92% | 24.567,00 |
| 29.06.2026 | 27,06 | 27,74 | 26,71 | 27,64 | 1,45% | 31.416,00 |
| 26.06.2026 | 27,49 | 28,08 | 26,78 | 27,24 | -0,62% | 178.537,00 |
| 25.06.2026 | 26,70 | 27,76 | 26,13 | 27,41 | 4,10% | 53.036,00 |
| 24.06.2026 | 26,11 | 26,39 | 26,05 | 26,33 | 1,00% | 27.135,00 |
| 23.06.2026 | 25,65 | 26,26 | 25,62 | 26,07 | 2,56% | 19.379,00 |
| 22.06.2026 | 25,62 | 25,72 | 25,34 | 25,42 | -1,40% | 26.221,00 |
| 18.06.2026 | 25,55 | 26,04 | 25,15 | 25,78 | 2,10% | 52.826,00 |
| 17.06.2026 | 25,93 | 25,99 | 24,92 | 25,25 | -2,02% | 22.898,00 |
| 16.06.2026 | 26,17 | 26,20 | 25,45 | 25,77 | 0,31% | 39.907,00 |
| 15.06.2026 | 26,34 | 26,34 | 25,46 | 25,69 | -1,83% | 26.596,00 |
| 12.06.2026 | 25,57 | 26,46 | 25,56 | 26,17 | 2,35% | 36.534,00 |
| 11.06.2026 | 25,87 | 25,88 | 24,97 | 25,57 | -0,23% | 26.378,00 |
| 10.06.2026 | 25,54 | 26,14 | 25,23 | 25,63 | 0,69% | 38.972,00 |
| 09.06.2026 | 25,17 | 26,09 | 24,98 | 25,46 | 1,52% | 37.298,00 |
| 08.06.2026 | 24,41 | 25,22 | 24,41 | 25,08 | 1,56% | 29.228,00 |
| 05.06.2026 | 24,30 | 24,87 | 22,92 | 24,69 | 2,07% | 41.627,00 |
| 04.06.2026 | 23,40 | 24,28 | 23,37 | 24,19 | 5,22% | 40.030,00 |
| 03.06.2026 | 24,33 | 24,41 | 22,91 | 22,99 | -6,18% | 41.181,00 |
| 02.06.2026 | 23,88 | 24,60 | 23,87 | 24,51 | 2,15% | 44.093,00 |
| 01.06.2026 | 23,89 | 24,39 | 23,58 | 23,99 | -0,70% | 29.697,00 |
| 29.05.2026 | 24,00 | 24,28 | 23,95 | 24,16 | 0,21% | 26.889,00 |
| 28.05.2026 | 23,62 | 24,18 | 23,56 | 24,11 | 1,62% | 37.341,00 |
| 27.05.2026 | 23,70 | 24,21 | 23,46 | 23,73 | 0,57% | 44.536,00 |
| 26.05.2026 | 23,72 | 24,37 | 23,49 | 23,59 | -0,34% | 34.672,00 |
| 22.05.2026 | 24,19 | 24,28 | 23,62 | 23,67 | -2,07% | 48.963,00 |
| 21.05.2026 | 24,05 | 24,24 | 23,67 | 24,17 | 0,25% | 55.023,00 |
| 20.05.2026 | 23,61 | 24,43 | 23,61 | 24,11 | 1,86% | 61.947,00 |
| 19.05.2026 | 23,57 | 23,84 | 23,38 | 23,67 | -0,80% | 56.367,00 |
| 18.05.2026 | 23,22 | 24,40 | 23,22 | 23,86 | 2,93% | 57.766,00 |
| 15.05.2026 | 23,72 | 23,72 | 23,01 | 23,18 | -2,81% | 29.908,00 |
| 14.05.2026 | 23,99 | 24,45 | 23,81 | 23,85 | 0,00% | 38.282,00 |
| 13.05.2026 | 24,50 | 24,90 | 23,85 | 23,85 | -2,53% | 49.227,00 |
| 12.05.2026 | 24,84 | 24,97 | 24,16 | 24,47 | -2,08% | 107.741,00 |
| 11.05.2026 | 25,33 | 25,38 | 24,77 | 24,99 | -1,07% | 59.394,00 |
| 08.05.2026 | 25,37 | 25,70 | 25,05 | 25,26 | -1,14% | 50.122,00 |
| 07.05.2026 | 25,24 | 25,68 | 25,24 | 25,55 | 1,19% | 50.732,00 |
| 06.05.2026 | 25,41 | 25,48 | 24,55 | 25,25 | -0,12% | 90.816,00 |
| 05.05.2026 | 24,60 | 25,37 | 24,37 | 25,28 | 3,06% | 73.514,00 |
| 04.05.2026 | 23,44 | 25,61 | 23,24 | 24,53 | 3,41% | 162.912,00 |
| 01.05.2026 | 23,54 | 24,99 | 22,92 | 23,72 | 3,09% | 117.788,00 |
| 30.04.2026 | 22,92 | 23,17 | 21,96 | 23,01 | 1,90% | 61.793,00 |
| 29.04.2026 | 23,12 | 23,12 | 22,47 | 22,58 | -2,50% | 28.607,00 |
| 28.04.2026 | 22,80 | 23,31 | 22,67 | 23,16 | 1,76% | 44.227,00 |
| 27.04.2026 | 22,39 | 23,00 | 21,91 | 22,76 | 1,07% | 69.713,00 |
| 24.04.2026 | 22,45 | 22,71 | 22,07 | 22,52 | -0,44% | 29.979,00 |
| 23.04.2026 | 23,15 | 23,24 | 22,52 | 22,62 | -2,54% | 40.802,00 |
| 22.04.2026 | 23,60 | 24,01 | 23,07 | 23,21 | -1,23% | 83.850,00 |
| 21.04.2026 | 24,25 | 24,62 | 23,31 | 23,50 | -3,41% | 62.934,00 |
| 20.04.2026 | 24,20 | 24,67 | 24,13 | 24,33 | 0,45% | 43.246,00 |
| 17.04.2026 | 23,34 | 24,47 | 22,86 | 24,22 | 5,30% | 72.962,00 |