Stockscreener 앱 받기
23.09
1.54%
-0.36
시장 영업 전:
23.25
0.16
+0.69%
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $23.63 | $23.02 | $0.6099 | 40,397.0 | -1.54% |
| 2026-04-14 | $23.66 | $23.12 | $0.535 | 34,727.0 | +0.17% |
| 2026-04-13 | $23.68 | $22.79 | $0.89 | 39,619.0 | +1.17% |
| 2026-04-10 | $23.79 | $22.66 | $1.13 | 76,064.0 | -1.91% |
| 2026-04-09 | $23.69 | $22.71 | $0.98 | 58,842.0 | +3.22% |
| 2026-04-08 | $23.48 | $22.38 | $1.11 | 66,390.0 | +1.44% |
| 2026-04-07 | $22.61 | $21.24 | $1.37 | 101,173.0 | +3.25% |
| 2026-04-06 | $22.13 | $20.25 | $1.88 | 155,437.0 | +6.08% |
| 2026-04-02 | $20.69 | $20.02 | $0.67 | 23,386.0 | +0.24% |
| 2026-04-01 | $20.98 | $20.35 | $0.63 | 27,567.0 | +0.69% |
| 2026-03-31 | $20.66 | $19.95 | $0.705 | 38,411.0 | +1.09% |
| 2026-03-30 | $20.30 | $19.41 | $0.89 | 40,871.0 | +1.41% |
| 2026-03-27 | $19.93 | $19.48 | $0.45 | 46,201.0 | -0.70% |
| 2026-03-26 | $20.30 | $19.82 | $0.48 | 28,937.0 | -0.94% |
| 2026-03-25 | $21.20 | $20.05 | $1.15 | 33,445.0 | -2.88% |
| 2026-03-24 | $21.48 | $20.53 | $0.95 | 51,901.0 | +0.10% |
| 2026-03-23 | $21.00 | $20.04 | $0.96 | 79,334.0 | +5.75% |
| 2026-03-20 | $20.07 | $19.29 | $0.78 | 82,980.0 | +0.77% |
| 2026-03-19 | $19.84 | $19.18 | $0.66 | 80,824.0 | -1.06% |
| 2026-03-18 | $19.81 | $19.23 | $0.585 | 62,737.0 | +1.60% |
| 2026-03-17 | $20.23 | $19.30 | $0.935 | 94,673.0 | -0.97% |
First Internet Bancorp 주식 (INBK) 연도별 가격 이력
이 심층 분석에서는 First Internet Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Internet Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Internet Bancorp 주식 (INBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $23.79 | $20.02 | $3.77 | 663,999.0 | +13.30% |
| 2026-03 | $21.48 | $18.95 | $2.54 | 1,190,564.0 | +0.49% |
| 2026-02 | $23.39 | $19.59 | $3.80 | 1,074,141.0 | -6.93% |
| 2026-01 | $24.73 | $20.15 | $4.58 | 1,048,766.0 | +4.41% |
First Internet Bancorp 주식 (INBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.13 | $18.56 | $4.57 | 1,302,075.0 | +6.40% |
| 2025-11 | $19.64 | $17.05 | $2.59 | 1,628,473.0 | +7.38% |
| 2025-10 | $23.01 | $17.34 | $5.67 | 1,615,871.0 | -20.91% |
| 2025-09 | $25.27 | $22.36 | $2.91 | 713,243.0 | -10.69% |
| 2025-08 | $25.88 | $21.09 | $4.79 | 896,277.0 | +14.52% |
| 2025-07 | $28.51 | $21.59 | $6.92 | 1,470,581.0 | -18.48% |
| 2025-06 | $28.12 | $22.46 | $5.66 | 906,567.0 | +10.93% |
| 2025-05 | $25.31 | $20.67 | $4.64 | 1,209,937.0 | +14.06% |
| 2025-04 | $27.24 | $19.54 | $7.70 | 1,698,432.0 | -20.61% |
| 2025-03 | $30.74 | $25.54 | $5.20 | 671,625.0 | -9.74% |
| 2025-02 | $34.21 | $29.29 | $4.93 | 595,807.0 | -8.90% |
| 2025-01 | $36.72 | $30.08 | $6.64 | 773,328.0 | -9.50% |
First Internet Bancorp 주식 (INBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.75 | $35.63 | $7.12 | 524,410.0 | -13.88% |
| 2024-11 | $43.26 | $32.99 | $10.27 | 609,544.0 | +19.90% |
| 2024-10 | $38.29 | $30.00 | $8.29 | 792,064.0 | +2.07% |
| 2024-09 | $36.50 | $32.28 | $4.22 | 724,310.0 | -5.59% |
| 2024-08 | $37.53 | $31.31 | $6.22 | 709,259.0 | -2.08% |
| 2024-07 | $39.46 | $26.54 | $12.93 | 1,187,256.0 | +37.16% |
| 2024-06 | $30.04 | $24.18 | $5.86 | 2,156,773.0 | -8.28% |
| 2024-05 | $33.50 | $28.44 | $5.06 | 759,479.0 | -5.12% |
| 2024-04 | $34.75 | $29.98 | $4.77 | 1,337,823.0 | -10.62% |
| 2024-03 | $35.72 | $30.38 | $5.34 | 1,041,085.0 | +11.45% |
| 2024-02 | $34.27 | $29.10 | $5.17 | 1,001,421.0 | -5.49% |
| 2024-01 | $33.45 | $23.05 | $10.40 | 1,151,181.0 | +36.34% |
0.48%
0.18%
자본화:
|
볼륨(24시간):