31,060$
1,14%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,63 | 31,90 | 30,63 | 31,05 | 1,11% | 69.916,00 |
| 25.04.2024 | 32,35 | 32,35 | 29,98 | 30,71 | -7,69% | 89.553,00 |
| 24.04.2024 | 32,94 | 33,44 | 32,84 | 33,27 | 1,09% | 62.090,00 |
| 23.04.2024 | 32,25 | 33,32 | 31,78 | 32,91 | 2,56% | 84.313,00 |
| 22.04.2024 | 32,10 | 32,78 | 31,90 | 32,09 | -0,28% | 58.689,00 |
| 19.04.2024 | 31,10 | 32,25 | 31,10 | 32,18 | 3,71% | 77.954,00 |
| 18.04.2024 | 31,33 | 31,61 | 31,00 | 31,03 | 0,10% | 38.838,00 |
| 17.04.2024 | 31,08 | 31,77 | 30,93 | 31,00 | -0,03% | 44.061,00 |
| 16.04.2024 | 30,90 | 31,49 | 30,73 | 31,01 | -0,64% | 82.380,00 |
| 15.04.2024 | 31,84 | 32,18 | 30,12 | 31,21 | -0,73% | 84.430,00 |
| 12.04.2024 | 31,13 | 31,76 | 30,60 | 31,44 | -0,19% | 123.387,00 |
| 11.04.2024 | 31,35 | 31,62 | 30,94 | 31,50 | 0,54% | 45.154,00 |
| 10.04.2024 | 32,13 | 32,43 | 31,00 | 31,33 | -5,46% | 40.532,00 |
| 09.04.2024 | 33,50 | 33,61 | 33,09 | 33,14 | -0,42% | 29.922,00 |
| 08.04.2024 | 32,75 | 33,51 | 32,74 | 33,28 | 1,16% | 43.647,00 |
| 05.04.2024 | 32,30 | 33,10 | 32,17 | 32,90 | 1,92% | 86.967,00 |
| 04.04.2024 | 33,10 | 33,10 | 31,96 | 32,28 | 0,34% | 22.265,00 |
| 03.04.2024 | 32,50 | 33,04 | 32,17 | 32,17 | -1,36% | 20.559,00 |
| 02.04.2024 | 34,58 | 34,58 | 32,46 | 32,62 | -3,39% | 38.979,00 |
| 01.04.2024 | 34,16 | 34,75 | 33,53 | 33,76 | -2,82% | 34.088,00 |
| 28.03.2024 | 34,35 | 35,72 | 34,31 | 34,74 | -0,57% | 179.306,00 |
| 27.03.2024 | 33,13 | 34,99 | 33,12 | 34,94 | 4,80% | 54.325,00 |
| 26.03.2024 | 34,04 | 34,38 | 33,34 | 33,34 | -1,13% | 32.089,00 |
| 25.03.2024 | 34,99 | 34,99 | 33,03 | 33,72 | -1,43% | 84.493,00 |
| 22.03.2024 | 33,53 | 34,96 | 33,53 | 34,21 | 2,49% | 76.328,00 |
| 21.03.2024 | 31,88 | 33,51 | 31,88 | 33,38 | 4,64% | 42.513,00 |
| 20.03.2024 | 30,38 | 32,48 | 30,38 | 31,90 | 2,77% | 52.863,00 |
| 19.03.2024 | 31,34 | 31,57 | 31,04 | 31,04 | -0,80% | 24.927,00 |
| 18.03.2024 | 31,34 | 32,16 | 31,29 | 31,29 | -1,57% | 27.588,00 |
| 15.03.2024 | 31,98 | 32,55 | 31,44 | 31,79 | 2,48% | 54.891,00 |
| 14.03.2024 | 31,66 | 31,71 | 31,00 | 31,02 | -3,24% | 26.602,00 |
| 13.03.2024 | 32,14 | 32,19 | 31,71 | 32,06 | 1,33% | 120.844,00 |
| 12.03.2024 | 31,75 | 32,00 | 31,22 | 31,64 | -1,16% | 20.005,00 |
| 11.03.2024 | 30,99 | 32,28 | 30,99 | 32,01 | 2,30% | 28.163,00 |
| 08.03.2024 | 32,00 | 32,29 | 31,18 | 31,29 | -0,67% | 30.281,00 |
| 07.03.2024 | 32,75 | 32,87 | 31,38 | 31,50 | -3,79% | 28.719,00 |
| 06.03.2024 | 32,46 | 33,17 | 31,98 | 32,74 | 0,74% | 39.010,00 |
| 05.03.2024 | 32,10 | 32,50 | 31,82 | 32,50 | 4,35% | 23.006,00 |
| 04.03.2024 | 31,02 | 32,66 | 30,94 | 31,15 | -0,56% | 34.322,00 |
| 01.03.2024 | 31,18 | 31,48 | 30,68 | 31,32 | 0,19% | 40.012,00 |
| 29.02.2024 | 31,13 | 31,53 | 30,57 | 31,26 | 0,00% | 18.980,00 |
| 28.02.2024 | 31,81 | 32,27 | 31,22 | 31,26 | -1,51% | 28.374,00 |
| 27.02.2024 | 32,93 | 33,38 | 31,73 | 31,74 | -3,64% | 34.461,00 |
| 26.02.2024 | 31,99 | 33,12 | 31,75 | 32,94 | 1,51% | 56.503,00 |
| 23.02.2024 | 31,22 | 32,64 | 31,22 | 32,45 | 3,77% | 35.785,00 |
| 22.02.2024 | 32,08 | 32,77 | 31,27 | 31,27 | -2,89% | 27.370,00 |
| 21.02.2024 | 32,47 | 32,59 | 31,61 | 32,20 | -1,56% | 28.626,00 |
| 20.02.2024 | 33,25 | 33,82 | 32,56 | 32,71 | -1,56% | 49.445,00 |
| 16.02.2024 | 33,09 | 34,27 | 32,26 | 33,23 | 0,21% | 39.212,00 |
| 15.02.2024 | 32,24 | 33,66 | 32,24 | 33,16 | 2,92% | 56.662,00 |
| 14.02.2024 | 31,89 | 32,34 | 31,17 | 32,22 | 3,57% | 34.698,00 |
| 13.02.2024 | 31,62 | 32,22 | 30,95 | 31,11 | -3,11% | 55.926,00 |
| 12.02.2024 | 32,97 | 32,97 | 31,95 | 32,11 | -0,68% | 42.878,00 |
| 09.02.2024 | 31,83 | 32,33 | 31,09 | 32,33 | 4,29% | 29.805,00 |
| 08.02.2024 | 31,40 | 31,46 | 31,00 | 31,00 | -1,52% | 45.717,00 |
| 07.02.2024 | 30,85 | 31,78 | 29,75 | 31,48 | 2,14% | 57.957,00 |
| 06.02.2024 | 30,08 | 31,03 | 29,75 | 30,82 | 2,94% | 176.688,00 |
| 05.02.2024 | 29,50 | 30,03 | 29,10 | 29,94 | -0,76% | 42.354,00 |
| 02.02.2024 | 29,73 | 30,34 | 29,38 | 30,17 | -0,69% | 48.160,00 |
| 01.02.2024 | 33,10 | 33,10 | 29,45 | 30,38 | -7,41% | 78.680,00 |
| 31.01.2024 | 32,60 | 33,45 | 32,31 | 32,81 | 0,09% | 72.710,00 |
| 30.01.2024 | 32,59 | 33,17 | 31,70 | 32,78 | 0,21% | 55.807,00 |
| 29.01.2024 | 30,93 | 32,93 | 30,59 | 32,71 | 7,49% | 54.352,00 |
| 26.01.2024 | 30,94 | 31,49 | 29,93 | 30,43 | 1,60% | 131.161,00 |
| 25.01.2024 | 28,54 | 30,66 | 27,76 | 29,95 | 9,59% | 163.455,00 |
| 24.01.2024 | 27,20 | 27,63 | 27,10 | 27,33 | 0,85% | 78.127,00 |
| 23.01.2024 | 27,46 | 27,50 | 26,64 | 27,10 | -0,22% | 42.161,00 |
| 22.01.2024 | 25,99 | 27,22 | 25,99 | 27,16 | 4,46% | 41.918,00 |
| 19.01.2024 | 25,06 | 26,05 | 25,05 | 26,00 | 3,54% | 21.869,00 |
| 18.01.2024 | 25,09 | 25,54 | 23,30 | 25,11 | -0,95% | 23.282,00 |
| 17.01.2024 | 24,92 | 25,40 | 24,80 | 25,35 | 0,16% | 20.525,00 |
| 16.01.2024 | 25,84 | 27,04 | 25,15 | 25,31 | -1,67% | 19.249,00 |
| 12.01.2024 | 26,01 | 26,01 | 25,34 | 25,74 | -1,04% | 33.777,00 |
| 11.01.2024 | 24,70 | 26,10 | 24,41 | 26,01 | 4,33% | 74.126,00 |
| 10.01.2024 | 24,75 | 24,94 | 24,75 | 24,93 | 0,28% | 31.475,00 |
| 09.01.2024 | 24,89 | 25,06 | 24,65 | 24,86 | -0,28% | 39.863,00 |
| 08.01.2024 | 24,75 | 25,25 | 24,74 | 24,93 | 0,73% | 30.288,00 |
| 05.01.2024 | 24,46 | 25,77 | 24,01 | 24,75 | 0,92% | 66.004,00 |
| 04.01.2024 | 23,05 | 25,49 | 23,05 | 24,53 | 5,48% | 63.156,00 |
| 03.01.2024 | 23,76 | 24,46 | 23,22 | 23,25 | -3,65% | 32.876,00 |
| 02.01.2024 | 24,42 | 25,01 | 24,00 | 24,13 | -0,25% | 36.667,00 |
| 29.12.2023 | 25,09 | 25,33 | 24,15 | 24,19 | -2,66% | 22.570,00 |
| 28.12.2023 | 24,77 | 25,08 | 24,77 | 24,85 | -0,48% | 13.931,00 |
| 27.12.2023 | 24,99 | 25,09 | 24,62 | 24,97 | 0,64% | 21.843,00 |
| 26.12.2023 | 24,84 | 25,12 | 24,42 | 24,81 | 0,85% | 15.407,00 |
| 22.12.2023 | 24,62 | 25,35 | 23,04 | 24,60 | 0,08% | 45.991,00 |
| 21.12.2023 | 25,26 | 25,80 | 24,55 | 24,58 | -2,07% | 31.525,00 |
| 20.12.2023 | 24,95 | 25,97 | 24,71 | 25,10 | 1,50% | 30.754,00 |
| 19.12.2023 | 24,70 | 25,47 | 24,70 | 24,73 | 0,94% | 40.246,00 |
| 18.12.2023 | 24,93 | 25,74 | 24,10 | 24,50 | 1,70% | 136.490,00 |
| 15.12.2023 | 24,25 | 24,35 | 23,73 | 24,09 | 0,08% | 43.645,00 |
| 14.12.2023 | 24,10 | 24,57 | 23,63 | 24,07 | 1,91% | 94.960,00 |
| 13.12.2023 | 22,40 | 23,94 | 22,20 | 23,62 | 5,45% | 16.399,00 |
| 12.12.2023 | 22,66 | 22,66 | 22,25 | 22,40 | 0,40% | 19.279,00 |
| 11.12.2023 | 22,36 | 22,89 | 22,20 | 22,31 | -0,76% | 22.860,00 |
| 08.12.2023 | 22,31 | 22,81 | 22,29 | 22,48 | 1,12% | 14.110,00 |
| 07.12.2023 | 22,39 | 23,12 | 22,06 | 22,23 | 0,05% | 24.903,00 |
| 06.12.2023 | 22,89 | 23,09 | 21,96 | 22,22 | -1,31% | 34.624,00 |
| 05.12.2023 | 22,81 | 22,93 | 22,00 | 22,52 | -1,98% | 26.906,00 |
| 04.12.2023 | 22,62 | 23,48 | 22,60 | 22,97 | 0,79% | 33.060,00 |