First Internet Bancorp INBK
NASDAQ · Vereinigte Staaten · Finanzen
$27,62+0,51 (+1,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $27,62 | +1,88 % | $27,40 | $28,13 | $27,32 | 50,50K |
| 2026-10-01 | $27,11 | +2,88 % | $26,30 | $27,40 | $26,02 | 32,70K |
| 2026-09-30 | $26,35 | +0,92 % | $26,07 | $26,50 | $25,96 | 60,20K |
| 2026-09-29 | $26,11 | -0,19 % | $26,52 | $26,52 | $25,70 | 48,10K |
| 2026-09-28 | $26,16 | -0,87 % | $26,39 | $26,69 | $26,00 | 47,40K |
| 2026-09-25 | $26,39 | +1,34 % | $26,05 | $26,79 | $26,05 | 33,80K |
| 2026-09-24 | $26,04 | -0,12 % | $24,46 | $26,27 | $24,46 | 50,80K |
| 2026-09-23 | $26,07 | -5,30 % | $27,45 | $27,45 | $25,93 | 42,60K |
| 2026-09-22 | $27,53 | -0,29 % | $27,83 | $27,88 | $27,23 | 29,20K |
| 2026-09-21 | $27,61 | -0,58 % | $27,77 | $27,90 | $27,51 | 24,50K |
| 2026-09-18 | $27,77 | +0,47 % | $27,64 | $28,06 | $27,04 | 109,90K |
| 2026-09-17 | $27,64 | +0,36 % | $27,82 | $27,90 | $27,38 | 29,90K |
| 2026-09-16 | $27,54 | -3,44 % | $28,48 | $28,53 | $27,12 | 46,40K |
| 2026-09-15 | $28,52 | -0,56 % | $28,68 | $29,06 | $28,25 | 37,00K |
| 2026-09-14 | $28,68 | +2,43 % | $28,00 | $29,01 | $27,82 | 111,70K |
| 2026-09-11 | $28,00 | -3,71 % | $29,00 | $29,21 | $27,97 | 63,50K |
| 2026-09-10 | $29,08 | +1,36 % | $28,51 | $29,14 | $28,31 | 30,90K |
| 2026-09-09 | $28,69 | -0,14 % | $28,72 | $28,93 | $28,33 | 57,20K |
| 2026-09-08 | $28,73 | -3,43 % | $29,63 | $29,63 | $28,54 | 90,00K |
| 2026-09-04 | $29,75 | +3,98 % | $29,01 | $30,18 | $28,42 | 65,90K |
| 2026-09-03 | $28,61 | +0,53 % | $28,69 | $28,83 | $28,28 | 41,30K |
| 2026-09-02 | $28,46 | +3,49 % | $27,52 | $28,76 | $27,52 | 45,40K |
| 2026-09-01 | $27,50 | +0,59 % | $27,40 | $27,68 | $27,14 | 53,80K |
| 2026-08-31 | $27,34 | -2,39 % | $28,02 | $28,70 | $27,19 | 73,50K |
| 2026-08-28 | $28,01 | +2,08 % | $27,63 | $28,58 | $27,35 | 66,70K |
| 2026-08-27 | $27,44 | +0,11 % | $27,39 | $27,88 | $27,02 | 57,90K |
| 2026-08-26 | $27,41 | -3,86 % | $28,51 | $28,60 | $27,21 | 112,80K |
| 2026-08-25 | $28,51 | -0,21 % | $28,53 | $28,97 | $28,41 | 24,10K |
| 2026-08-24 | $28,57 | -2,16 % | $29,22 | $29,96 | $28,33 | 42,60K |
| 2026-08-21 | $29,20 | +2,13 % | $28,78 | $29,29 | $28,04 | 30,80K |
| 2026-08-20 | $28,59 | -0,17 % | $28,48 | $28,77 | $28,23 | 26,20K |
| 2026-08-19 | $28,64 | -2,52 % | $29,41 | $29,41 | $28,60 | 46,30K |
| 2026-08-18 | $29,38 | +1,84 % | $29,04 | $29,82 | $28,70 | 32,20K |
| 2026-08-17 | $28,85 | -0,72 % | $29,48 | $29,48 | $28,67 | 52,50K |
| 2026-08-14 | $29,06 | -0,75 % | $29,16 | $29,36 | $28,92 | 37,40K |
| 2026-08-13 | $29,28 | +0,27 % | $29,49 | $29,60 | $29,00 | 23,40K |
| 2026-08-12 | $29,20 | -0,27 % | $29,22 | $29,76 | $29,15 | 30,70K |
| 2026-08-11 | $29,28 | -0,14 % | $29,34 | $29,98 | $29,28 | 26,70K |
| 2026-08-10 | $29,32 | +0,38 % | $29,24 | $29,87 | $28,93 | 42,40K |
| 2026-08-07 | $29,21 | -0,17 % | $29,30 | $29,43 | $28,91 | 24,20K |
| 2026-08-06 | $29,26 | -0,27 % | $29,53 | $29,67 | $28,95 | 25,00K |
| 2026-08-05 | $29,34 | +1,52 % | $29,12 | $29,86 | $28,77 | 39,80K |
| 2026-08-04 | $28,90 | -3,47 % | $29,73 | $29,73 | $28,83 | 38,00K |
| 2026-08-03 | $29,94 | +1,63 % | $30,81 | $31,09 | $29,23 | 73,70K |
| 2026-07-31 | $29,46 | +12,06 % | $27,20 | $30,05 | $27,20 | 273,10K |
| 2026-07-30 | $26,29 | -1,61 % | $26,72 | $26,94 | $26,29 | 18,60K |
| 2026-07-29 | $26,72 | -1,18 % | $26,79 | $26,95 | $26,47 | 22,30K |
| 2026-07-28 | $27,04 | +2,19 % | $26,43 | $27,22 | $26,31 | 23,60K |
| 2026-07-27 | $26,46 | +0,04 % | $26,61 | $27,11 | $26,41 | 19,90K |
| 2026-07-24 | $26,45 | +1,65 % | $26,23 | $26,50 | $25,21 | 37,40K |
| 2026-07-23 | $26,02 | -1,70 % | $26,11 | $26,27 | $25,55 | 28,10K |
| 2026-07-22 | $26,47 | -2,11 % | $27,03 | $27,31 | $26,13 | 56,80K |
| 2026-07-21 | $27,04 | +1,96 % | $26,36 | $27,07 | $26,02 | 66,10K |
| 2026-07-20 | $26,52 | -0,75 % | $26,56 | $27,05 | $26,00 | 50,60K |
| 2026-07-17 | $26,72 | -2,41 % | $27,04 | $27,55 | $26,35 | 43,00K |
| 2026-07-16 | $27,38 | +1,67 % | $26,95 | $27,64 | $26,95 | 30,40K |
| 2026-07-15 | $26,93 | +1,74 % | $26,56 | $27,25 | $26,26 | 49,40K |
| 2026-07-14 | $26,47 | +1,15 % | $26,17 | $27,28 | $26,00 | 24,90K |
| 2026-07-13 | $26,17 | -0,91 % | $26,41 | $26,47 | $26,05 | 15,20K |
| 2026-07-10 | $26,41 | +0,57 % | $26,30 | $26,92 | $25,56 | 11,50K |
| 2026-07-09 | $26,26 | -0,94 % | $26,57 | $27,14 | $26,07 | 13,30K |
| 2026-07-08 | $26,51 | -2,43 % | $27,45 | $27,45 | $26,22 | 19,90K |
| 2026-07-07 | $27,17 | -2,69 % | $28,08 | $28,46 | $27,12 | 26,60K |
| 2026-07-06 | $27,92 | -0,64 % | $27,93 | $28,24 | $27,28 | 22,60K |
| 2026-07-02 | $28,10 | -1,71 % | $28,74 | $28,88 | $27,48 | 85,10K |
| 2026-07-01 | $28,59 | +2,84 % | $27,76 | $28,72 | $27,76 | 27,60K |
| 2026-06-30 | $27,80 | +0,32 % | $27,68 | $27,89 | $27,49 | 24,60K |
| 2026-06-29 | $27,71 | +1,73 % | $27,06 | $27,74 | $26,71 | 31,50K |
| 2026-06-26 | $27,24 | -0,62 % | $27,49 | $28,08 | $26,78 | 178,50K |
| 2026-06-25 | $27,41 | +4,18 % | $26,70 | $27,76 | $26,13 | 53,00K |
| 2026-06-24 | $26,31 | +1,08 % | $26,11 | $26,39 | $26,05 | 27,10K |
| 2026-06-23 | $26,03 | +1,96 % | $25,65 | $26,26 | $25,62 | 27,40K |
| 2026-06-22 | $25,53 | -0,97 % | $25,62 | $25,79 | $25,34 | 26,20K |
| 2026-06-18 | $25,78 | +2,46 % | $25,55 | $26,04 | $25,15 | 52,80K |
| 2026-06-17 | $25,16 | -2,44 % | $25,93 | $25,99 | $24,92 | 22,90K |
| 2026-06-16 | $25,79 | +0,39 % | $26,17 | $26,20 | $25,45 | 39,90K |
| 2026-06-15 | $25,69 | -1,83 % | $26,34 | $26,47 | $25,46 | 26,60K |
| 2026-06-12 | $26,17 | +2,35 % | $25,57 | $26,46 | $25,56 | 36,50K |
| 2026-06-11 | $25,57 | -0,08 % | $25,87 | $25,88 | $24,97 | 26,40K |
| 2026-06-10 | $25,59 | +0,71 % | $25,54 | $26,14 | $25,23 | 39,00K |
| 2026-06-09 | $25,41 | +1,64 % | $25,17 | $26,09 | $24,98 | 37,30K |
| 2026-06-08 | $25,00 | +1,26 % | $24,41 | $25,22 | $24,41 | 29,20K |
| 2026-06-05 | $24,69 | +1,86 % | $24,30 | $24,87 | $22,92 | 41,60K |
| 2026-06-04 | $24,24 | +5,30 % | $23,40 | $24,28 | $23,37 | 40,00K |
| 2026-06-03 | $23,02 | -5,85 % | $24,33 | $24,41 | $22,91 | 41,20K |
| 2026-06-02 | $24,45 | +1,92 % | $23,88 | $24,60 | $23,87 | 44,10K |
| 2026-06-01 | $23,99 | -0,70 % | $23,89 | $24,39 | $23,58 | 29,70K |
| 2026-05-29 | $24,16 | +0,04 % | $24,00 | $24,28 | $23,95 | 26,90K |
| 2026-05-28 | $24,15 | +1,47 % | $23,62 | $24,18 | $23,56 | 37,30K |
| 2026-05-27 | $23,80 | +0,59 % | $23,70 | $24,21 | $23,46 | 44,60K |