25,250$
-1,06%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 22,94 | 23,33 | 22,75 | 23,00 | -0,17% | 52.620,00 |
| 15.04.2026 | 23,42 | 23,63 | 23,02 | 23,04 | -1,75% | 40.397,00 |
| 14.04.2026 | 23,33 | 23,66 | 23,12 | 23,45 | 0,26% | 34.727,00 |
| 13.04.2026 | 22,94 | 23,68 | 22,79 | 23,39 | 1,08% | 39.619,00 |
| 10.04.2026 | 23,46 | 23,79 | 22,66 | 23,14 | -1,95% | 76.064,00 |
| 09.04.2026 | 22,71 | 23,69 | 22,71 | 23,60 | 2,92% | 58.842,00 |
| 08.04.2026 | 23,10 | 23,49 | 22,38 | 22,93 | 1,73% | 66.394,00 |
| 07.04.2026 | 21,60 | 22,61 | 21,24 | 22,54 | 3,30% | 101.225,00 |
| 06.04.2026 | 20,41 | 22,13 | 20,26 | 21,82 | 6,08% | 155.437,00 |
| 02.04.2026 | 20,21 | 20,69 | 20,02 | 20,57 | -0,24% | 23.386,00 |
| 01.04.2026 | 20,35 | 20,98 | 20,35 | 20,62 | 0,93% | 27.567,00 |
| 31.03.2026 | 20,29 | 20,66 | 19,96 | 20,43 | 1,34% | 38.412,00 |
| 30.03.2026 | 19,96 | 20,30 | 19,41 | 20,16 | 1,41% | 40.871,00 |
| 27.03.2026 | 19,82 | 19,93 | 19,48 | 19,88 | -0,40% | 46.201,00 |
| 26.03.2026 | 19,90 | 20,30 | 19,82 | 19,96 | -1,24% | 28.937,00 |
| 25.03.2026 | 20,88 | 21,20 | 20,05 | 20,21 | -2,88% | 33.445,00 |
| 24.03.2026 | 20,75 | 21,48 | 20,71 | 20,81 | -0,10% | 51.901,00 |
| 23.03.2026 | 20,09 | 21,00 | 20,04 | 20,83 | 5,95% | 79.244,00 |
| 20.03.2026 | 19,60 | 20,07 | 19,29 | 19,66 | 0,77% | 83.082,00 |
| 19.03.2026 | 19,41 | 19,84 | 19,18 | 19,51 | -1,06% | 80.824,00 |
| 18.03.2026 | 19,34 | 19,81 | 19,23 | 19,72 | 1,60% | 62.737,00 |
| 17.03.2026 | 19,82 | 20,24 | 19,30 | 19,41 | -0,97% | 94.673,00 |
| 16.03.2026 | 19,87 | 20,00 | 19,52 | 19,60 | 0,00% | 39.522,00 |
| 13.03.2026 | 19,99 | 20,02 | 19,31 | 19,60 | -1,66% | 45.449,00 |
| 12.03.2026 | 19,42 | 20,00 | 18,95 | 19,93 | 1,37% | 55.302,00 |
| 11.03.2026 | 19,51 | 19,89 | 19,29 | 19,66 | 0,05% | 67.025,00 |
| 10.03.2026 | 19,90 | 20,30 | 19,48 | 19,65 | -2,14% | 75.730,00 |
| 09.03.2026 | 19,89 | 20,34 | 19,50 | 20,08 | -0,50% | 48.375,00 |
| 06.03.2026 | 19,66 | 20,34 | 19,23 | 20,18 | 0,25% | 59.023,00 |
| 05.03.2026 | 20,27 | 20,49 | 19,78 | 20,13 | -1,28% | 41.142,00 |
| 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 |
| 02.01.2026 | 20,87 | 20,87 | 20,15 | 20,43 | -2,11% | 74.644,00 |
| 31.12.2025 | 20,22 | 20,97 | 20,16 | 20,87 | 2,96% | 74.146,00 |
| 30.12.2025 | 20,47 | 20,57 | 19,99 | 20,27 | -0,98% | 120.123,00 |
| 29.12.2025 | 20,81 | 20,81 | 20,06 | 20,47 | 0,00% | 47.354,00 |
| 26.12.2025 | 20,60 | 20,69 | 19,95 | 20,47 | -0,63% | 72.761,00 |
| 24.12.2025 | 20,88 | 20,93 | 20,38 | 20,60 | -0,87% | 66.715,00 |
| 23.12.2025 | 21,00 | 21,63 | 20,52 | 20,78 | -1,28% | 50.578,00 |
| 22.12.2025 | 21,60 | 22,16 | 21,00 | 21,05 | -2,32% | 59.878,00 |
| 19.12.2025 | 22,52 | 22,73 | 21,44 | 21,55 | -4,77% | 55.710,00 |
| 18.12.2025 | 22,88 | 23,13 | 22,43 | 22,63 | -0,26% | 49.301,00 |
| 17.12.2025 | 22,28 | 23,07 | 22,09 | 22,69 | 1,48% | 45.045,00 |
| 16.12.2025 | 22,05 | 22,77 | 21,88 | 22,36 | 1,91% | 56.900,00 |
| 15.12.2025 | 21,76 | 22,01 | 21,61 | 21,94 | 1,15% | 36.646,00 |