Stockscreener 앱 받기
41.92
2.87%
1.17
시장 영업 전:
41.01
-0.91
-2.17%
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $41.92 | $40.85 | $1.07 | 25,407.0 | +2.87% |
| 2024-11-21 | $40.85 | $39.73 | $1.12 | 26,522.0 | +3.16% |
| 2024-11-20 | $40.25 | $39.13 | $1.12 | 26,279.0 | -2.30% |
| 2024-11-19 | $40.43 | $39.32 | $1.11 | 13,940.0 | +0.45% |
| 2024-11-18 | $40.52 | $39.54 | $0.98 | 37,644.0 | +0.02% |
| 2024-11-15 | $40.81 | $39.27 | $1.54 | 35,054.0 | -0.76% |
| 2024-11-14 | $40.69 | $39.56 | $1.13 | 27,715.0 | -0.90% |
| 2024-11-13 | $42.89 | $40.57 | $2.32 | 22,991.0 | -0.99% |
| 2024-11-12 | $42.52 | $41.10 | $1.42 | 32,588.0 | -2.62% |
| 2024-11-11 | $42.53 | $40.52 | $2.01 | 35,511.0 | +7.31% |
| 2024-11-08 | $39.68 | $38.53 | $1.15 | 43,665.0 | +3.02% |
| 2024-11-07 | $40.37 | $38.26 | $2.11 | 33,266.0 | -5.05% |
| 2024-11-06 | $40.73 | $37.62 | $3.11 | 102,140.0 | +16.28% |
| 2024-11-05 | $34.77 | $33.59 | $1.18 | 23,382.0 | +4.26% |
| 2024-11-04 | $34.60 | $32.99 | $1.61 | 29,066.0 | -3.84% |
| 2024-11-01 | $35.49 | $34.62 | $0.87 | 15,419.0 | -0.83% |
| 2024-10-31 | $35.63 | $34.92 | $0.71 | 33,040.0 | -1.58% |
| 2024-10-30 | $36.00 | $34.77 | $1.23 | 30,258.0 | +1.49% |
| 2024-10-29 | $35.70 | $34.75 | $0.95 | 24,372.0 | -2.67% |
| 2024-10-28 | $36.18 | $35.47 | $0.715 | 23,307.0 | +2.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $42.89 | $32.99 | $9.90 | 555,996.0 | +19.87% |
| 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% |
First Internet Bancorp 주식 (INBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.97 | $21.50 | $4.47 | 768,463.0 | +10.26% |
| 2023-11 | $22.25 | $15.60 | $6.65 | 512,318.0 | +34.03% |
| 2023-10 | $18.00 | $14.11 | $3.89 | 724,619.0 | +0.99% |
| 2023-09 | $20.10 | $15.92 | $4.18 | 678,301.0 | -15.84% |
| 2023-08 | $23.64 | $18.62 | $5.02 | 795,196.0 | -14.55% |
| 2023-07 | $23.71 | $14.18 | $9.53 | 1,292,940.0 | +51.78% |
| 2023-06 | $16.12 | $11.76 | $4.36 | 3,747,154.0 | +20.93% |
| 2023-05 | $14.81 | $9.68 | $5.13 | 3,183,059.0 | -16.52% |
| 2023-04 | $17.13 | $14.62 | $2.51 | 1,626,870.0 | -11.65% |
| 2023-03 | $27.02 | $16.35 | $10.67 | 1,307,441.0 | -38.36% |
| 2023-02 | $28.18 | $26.28 | $1.89 | 551,170.0 | +2.74% |
| 2023-01 | $26.84 | $23.67 | $3.17 | 768,344.0 | +8.28% |
First Internet Bancorp 주식 (INBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.52 | $22.13 | $5.39 | 971,378.0 | -6.47% |
| 2022-11 | $26.63 | $23.51 | $3.12 | 744,117.0 | +1.05% |
| 2022-10 | $35.30 | $22.01 | $13.29 | 970,558.0 | -24.13% |
| 2022-09 | $36.99 | $33.69 | $3.30 | 586,173.0 | -7.66% |
| 2022-08 | $39.19 | $34.55 | $4.64 | 535,645.0 | +3.44% |
| 2022-07 | $40.12 | $34.18 | $5.94 | 525,453.0 | -3.72% |
| 2022-06 | $39.30 | $34.63 | $4.66 | 645,350.0 | -4.73% |
| 2022-05 | $39.23 | $32.48 | $6.75 | 1,546,805.0 | +0.42% |
| 2022-04 | $46.39 | $37.98 | $8.41 | 677,914.0 | -10.51% |
| 2022-03 | $49.94 | $42.65 | $7.29 | 770,016.0 | -12.01% |
| 2022-02 | $51.21 | $45.69 | $5.52 | 800,665.0 | -2.75% |
| 2022-01 | $53.56 | $46.51 | $7.05 | 1,294,970.0 | +6.85% |
3.04%
2.46%
자본화:
|
볼륨(24시간):