Stockscreener 앱 받기
20.13
1.28%
-0.26
시간 외 거래:
20.09
-0.04
-0.20%
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $20.49 | $19.78 | $0.71 | 41,142.0 | -1.28% |
| 2026-03-04 | $20.78 | $20.29 | $0.49 | 39,169.0 | -0.15% |
| 2026-03-03 | $20.55 | $19.83 | $0.725 | 42,703.0 | +0.05% |
| 2026-03-02 | $20.80 | $19.99 | $0.815 | 36,835.0 | +0.64% |
| 2026-02-27 | $20.44 | $19.68 | $0.76 | 91,051.0 | -1.07% |
| 2026-02-26 | $21.21 | $20.26 | $0.955 | 53,514.0 | -0.92% |
| 2026-02-25 | $20.70 | $19.95 | $0.745 | 27,287.0 | +3.40% |
| 2026-02-24 | $20.19 | $19.70 | $0.49 | 44,605.0 | +0.60% |
| 2026-02-23 | $20.19 | $19.59 | $0.595 | 67,172.0 | -2.50% |
| 2026-02-20 | $20.65 | $20.00 | $0.65 | 47,521.0 | +0.64% |
| 2026-02-19 | $20.54 | $20.12 | $0.42 | 37,054.0 | -2.45% |
| 2026-02-18 | $21.45 | $20.69 | $0.755 | 32,671.0 | -0.38% |
| 2026-02-17 | $21.76 | $20.83 | $0.93 | 33,734.0 | -1.11% |
| 2026-02-13 | $21.31 | $20.37 | $0.94 | 40,417.0 | +0.88% |
| 2026-02-12 | $21.10 | $20.39 | $0.71 | 68,681.0 | +1.06% |
| 2026-02-11 | $21.35 | $20.54 | $0.81 | 39,780.0 | -2.68% |
| 2026-02-10 | $22.09 | $21.06 | $1.02 | 47,160.0 | -2.30% |
| 2026-02-09 | $22.27 | $21.66 | $0.61 | 44,364.0 | -1.09% |
| 2026-02-06 | $22.39 | $21.30 | $1.09 | 62,068.0 | +3.00% |
| 2026-02-05 | $22.20 | $21.21 | $0.99 | 61,921.0 | -1.88% |
| 2026-02-04 | $22.80 | $21.65 | $1.15 | 66,968.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $20.80 | $19.78 | $1.02 | 200,991.0 | -0.74% |
| 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% |
2.70%
자본화:
|
볼륨(24시간):