First Internet Bancorp INBK
NASDAQ · Amerika Birleşik Devletleri · Finans
$27,62+0,51 (+%1,88)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |