Stockscreener 앱 받기
25.17
0.44%
-0.11
시간 외 거래:
25.25
0.08
+0.32%
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $25.63 | $24.55 | $1.08 | 90,816.0 | -0.44% |
| 2026-05-05 | $25.37 | $24.36 | $1.01 | 73,514.0 | +3.02% |
| 2026-05-04 | $25.61 | $23.24 | $2.37 | 162,912.0 | +3.46% |
| 2026-05-01 | $24.99 | $22.92 | $2.07 | 117,788.0 | +3.49% |
| 2026-04-30 | $23.17 | $21.95 | $1.22 | 63,293.0 | +1.51% |
| 2026-04-29 | $23.12 | $22.47 | $0.6488 | 28,607.0 | -2.50% |
| 2026-04-28 | $23.31 | $22.67 | $0.64 | 44,227.0 | +1.76% |
| 2026-04-27 | $23.00 | $21.91 | $1.09 | 69,713.0 | +1.07% |
| 2026-04-24 | $22.71 | $22.07 | $0.64 | 29,979.0 | -0.44% |
| 2026-04-23 | $23.24 | $22.52 | $0.72 | 40,802.0 | -2.37% |
| 2026-04-22 | $24.01 | $23.07 | $0.94 | 83,850.0 | -1.40% |
| 2026-04-21 | $24.61 | $23.31 | $1.30 | 62,934.0 | -3.41% |
| 2026-04-20 | $24.67 | $24.13 | $0.5398 | 43,246.0 | +0.45% |
| 2026-04-17 | $24.47 | $22.86 | $1.61 | 72,962.0 | +5.21% |
| 2026-04-16 | $23.33 | $22.75 | $0.576 | 52,620.0 | -0.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.63 | $22.92 | $2.71 | 535,846.0 | +9.82% |
| 2026-04 | $24.67 | $20.02 | $4.65 | 1,215,835.0 | +12.46% |
| 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% |
5.19%
자본화:
|
볼륨(24시간):