Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,67 | 32,67 | 32,66 | 32,67 | -2,36% | - |
| 25.02.2021 | 34,01 | 34,23 | 32,48 | 33,46 | -1,82% | - |
| 24.02.2021 | 33,41 | 34,41 | 32,79 | 34,08 | 4,24% | - |
| 23.02.2021 | 33,72 | 33,72 | 32,12 | 32,69 | -2,43% | - |
| 22.02.2021 | 33,54 | 33,98 | 33,40 | 33,51 | 2,01% | - |
| 19.02.2021 | 32,25 | 33,20 | 32,09 | 32,85 | 2,48% | - |
| 18.02.2021 | 31,68 | 32,15 | 0,00 | 32,05 | 1,28% | - |
| 17.02.2021 | 31,65 | 31,65 | 31,65 | 31,65 | -1,09% | - |
| 16.02.2021 | 31,65 | 32,24 | 0,00 | 32,00 | 2,58% | - |
| 12.02.2021 | 30,60 | 31,62 | 30,46 | 31,19 | 1,93% | - |
| 11.02.2021 | 31,71 | 32,07 | 30,06 | 30,60 | -4,30% | - |
| 10.02.2021 | 33,28 | 34,37 | 0,00 | 31,98 | -3,76% | - |
| 09.02.2021 | 32,94 | 34,06 | 32,39 | 33,23 | -1,37% | - |
| 08.02.2021 | 34,41 | 34,65 | 33,17 | 33,69 | -0,01% | - |
| 05.02.2021 | 33,70 | 34,62 | 33,62 | 33,69 | -0,41% | - |
| 04.02.2021 | 32,23 | 33,91 | 32,05 | 33,83 | 7,31% | - |
| 03.02.2021 | 31,21 | 31,68 | 30,88 | 31,53 | -0,22% | - |
| 02.02.2021 | 32,15 | 32,16 | 31,45 | 31,60 | 0,96% | - |
| 01.02.2021 | 31,03 | 31,92 | 30,73 | 31,30 | 2,27% | - |
| 29.01.2021 | 31,78 | 32,18 | 29,67 | 30,60 | -4,23% | - |
| 28.01.2021 | 30,63 | 32,75 | 30,44 | 31,95 | 4,29% | - |
| 27.01.2021 | 30,70 | 31,59 | 29,95 | 30,64 | -2,73% | - |
| 26.01.2021 | 31,61 | 31,91 | 31,50 | 31,50 | -2,19% | - |
| 25.01.2021 | 31,85 | 32,78 | 31,02 | 32,20 | -0,12% | - |
| 22.01.2021 | 32,07 | 32,65 | 31,00 | 32,24 | 0,05% | - |
| 21.01.2021 | 31,35 | 32,37 | 30,93 | 32,23 | 5,26% | - |
| 20.01.2021 | 30,14 | 31,30 | 29,65 | 30,62 | 1,90% | - |
| 19.01.2021 | 30,77 | 30,91 | 29,55 | 30,05 | -1,80% | - |
| 15.01.2021 | 30,46 | 31,19 | 29,90 | 30,60 | -0,91% | - |
| 14.01.2021 | 30,49 | 31,57 | 30,07 | 30,88 | 2,02% | - |
| 13.01.2021 | 30,13 | 30,51 | 29,93 | 30,27 | -1,14% | - |
| 12.01.2021 | 30,45 | 30,79 | 30,30 | 30,62 | 0,28% | - |
| 11.01.2021 | 30,26 | 30,87 | 30,26 | 30,53 | 1,29% | - |
| 08.01.2021 | 29,47 | 30,36 | 29,42 | 30,14 | 0,02% | - |
| 07.01.2021 | 30,06 | 30,18 | 29,55 | 30,14 | 1,82% | - |
| 06.01.2021 | 29,23 | 30,37 | 28,65 | 29,60 | 7,42% | - |
| 05.01.2021 | 28,33 | 28,66 | 27,44 | 27,55 | -1,13% | - |
| 04.01.2021 | 28,50 | 28,50 | 27,27 | 27,87 | -3,35% | - |
| 31.12.2020 | 28,63 | 29,41 | 28,61 | 28,83 | 1,50% | - |
| 30.12.2020 | 28,42 | 28,73 | 28,23 | 28,41 | 0,07% | - |
| 29.12.2020 | 28,81 | 28,81 | 28,09 | 28,39 | -0,89% | - |
| 28.12.2020 | 28,76 | 28,92 | 28,64 | 28,64 | 5,66% | - |
| 24.12.2020 | 29,11 | 29,32 | 27,01 | 27,11 | -8,06% | - |
| 23.12.2020 | 28,95 | 29,48 | 28,85 | 29,48 | 2,22% | - |
| 22.12.2020 | 29,14 | 29,21 | 28,32 | 28,84 | 1,75% | - |
| 21.12.2020 | 28,20 | 28,57 | 27,84 | 28,35 | 0,64% | - |
| 18.12.2020 | 28,26 | 28,87 | 27,82 | 28,17 | 1,00% | - |
| 17.12.2020 | 28,40 | 28,52 | 27,30 | 27,89 | -0,55% | - |
| 16.12.2020 | 29,43 | 29,87 | 28,00 | 28,04 | -9,66% | - |
| 15.12.2020 | 28,57 | 31,04 | 28,57 | 31,04 | 14,12% | - |
| 14.12.2020 | 27,42 | 27,42 | 26,68 | 27,20 | -1,45% | - |
| 11.12.2020 | 27,69 | 27,78 | 27,20 | 27,60 | -0,84% | - |
| 10.12.2020 | 27,71 | 28,14 | 27,50 | 27,84 | -1,42% | - |
| 09.12.2020 | 27,98 | 28,34 | 27,57 | 28,24 | 2,12% | - |
| 08.12.2020 | 27,20 | 27,81 | 27,08 | 27,65 | 2,69% | - |
| 07.12.2020 | 26,93 | 26,93 | 26,93 | 26,93 | -1,61% | - |
| 04.12.2020 | 26,84 | 27,46 | 26,63 | 27,37 | 2,57% | - |
| 03.12.2020 | 26,21 | 26,80 | 26,21 | 26,68 | 0,47% | - |
| 02.12.2020 | 27,34 | 27,34 | 21,38 | 26,56 | 6,31% | - |
| 01.12.2020 | 25,52 | 25,98 | 24,54 | 24,98 | -1,98% | - |
| 30.11.2020 | 25,90 | 25,94 | 25,22 | 25,49 | -57,02% | - |
| 27.11.2020 | 26,63 | 59,29 | 20,48 | 59,29 | 119,15% | - |
| 25.11.2020 | 27,06 | 27,06 | 26,94 | 27,06 | -1,35% | - |
| 24.11.2020 | 27,24 | 28,38 | 27,14 | 27,43 | 3,88% | - |
| 23.11.2020 | 26,89 | 27,11 | 26,40 | 26,40 | -0,04% | - |
| 20.11.2020 | 25,83 | 26,65 | 25,83 | 26,41 | 0,99% | - |
| 19.11.2020 | 25,89 | 26,29 | 25,68 | 26,15 | -0,06% | - |
| 18.11.2020 | 27,25 | 27,25 | 26,08 | 26,17 | -2,71% | - |
| 17.11.2020 | 26,01 | 26,94 | 25,93 | 26,90 | 1,55% | - |
| 16.11.2020 | 27,03 | 27,16 | 26,27 | 26,49 | -0,13% | - |
| 13.11.2020 | 25,51 | 26,81 | 25,37 | 26,52 | 7,17% | - |
| 12.11.2020 | 25,27 | 25,61 | 24,44 | 24,75 | -5,16% | - |
| 11.11.2020 | 25,54 | 26,58 | 0,00 | 26,09 | -1,31% | - |
| 10.11.2020 | 26,18 | 27,19 | 0,00 | 26,44 | 4,32% | - |
| 09.11.2020 | 24,84 | 26,32 | 24,62 | 25,34 | 8,34% | - |
| 06.11.2020 | 23,23 | 24,06 | 23,04 | 23,39 | -3,57% | - |
| 05.11.2020 | 24,44 | 24,74 | 23,66 | 24,26 | 5,23% | - |
| 04.11.2020 | 22,81 | 23,32 | 22,20 | 23,05 | -3,80% | - |
| 03.11.2020 | 23,68 | 23,98 | 23,28 | 23,96 | 4,24% | - |
| 02.11.2020 | 21,94 | 23,04 | 21,94 | 22,99 | 6,91% | - |
| 30.10.2020 | 22,35 | 22,63 | 0,00 | 21,50 | -3,91% | - |
| 29.10.2020 | 21,88 | 22,53 | 21,56 | 22,38 | 2,29% | - |
| 28.10.2020 | 22,10 | 22,17 | 21,43 | 21,88 | -2,34% | - |
| 27.10.2020 | 23,05 | 23,05 | 22,01 | 22,40 | -2,59% | - |
| 26.10.2020 | 23,12 | 23,12 | 22,44 | 23,00 | 0,20% | - |
| 23.10.2020 | 22,92 | 22,95 | 21,62 | 22,95 | 10,90% | - |
| 22.10.2020 | 19,21 | 21,81 | 19,18 | 20,70 | 18,63% | - |
| 21.10.2020 | 0,00 | 17,65 | 0,00 | 17,45 | -2,43% | - |
| 20.10.2020 | 17,26 | 17,88 | 17,23 | 17,88 | 3,29% | - |
| 19.10.2020 | 17,46 | 17,50 | 17,08 | 17,31 | -1,84% | - |
| 16.10.2020 | 17,25 | 17,88 | 17,24 | 17,64 | -0,82% | - |
| 15.10.2020 | 17,01 | 17,78 | 16,94 | 17,78 | 2,54% | - |
| 14.10.2020 | 17,29 | 17,56 | 17,08 | 17,34 | -2,17% | - |
| 13.10.2020 | 17,93 | 17,94 | 17,35 | 17,73 | -0,84% | - |
| 12.10.2020 | 17,42 | 17,96 | 17,42 | 17,88 | 1,13% | - |
| 09.10.2020 | 17,47 | 17,89 | 17,46 | 17,68 | -1,31% | - |
| 08.10.2020 | 16,98 | 17,94 | 16,98 | 17,91 | 2,99% | - |
| 07.10.2020 | 16,40 | 17,40 | 16,39 | 17,39 | 6,75% | - |
| 06.10.2020 | 16,93 | 16,93 | 16,02 | 16,29 | -0,03% | - |
| 05.10.2020 | 16,21 | 16,34 | 15,88 | 16,30 | 3,72% | - |