Stockscreener 앱 받기
21.08
4.23%
-0.93
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $22.01 | $20.95 | $1.07 | 39,717.0 | -4.23% |
| 2025-10-09 | $22.49 | $21.77 | $0.72 | 29,023.0 | -0.54% |
| 2025-10-08 | $22.35 | $22.04 | $0.31 | 25,694.0 | +0.14% |
| 2025-10-07 | $22.71 | $22.02 | $0.69 | 27,171.0 | -0.94% |
| 2025-10-06 | $22.76 | $22.23 | $0.535 | 38,491.0 | -0.40% |
| 2025-10-03 | $22.60 | $21.95 | $0.6499 | 28,957.0 | +2.71% |
| 2025-10-02 | $22.03 | $21.28 | $0.7501 | 41,403.0 | -0.91% |
| 2025-10-01 | $22.30 | $21.95 | $0.35 | 35,057.0 | -1.87% |
| 2025-09-30 | $23.55 | $22.36 | $1.18 | 36,810.0 | -3.57% |
| 2025-09-29 | $23.89 | $23.13 | $0.755 | 25,711.0 | -1.65% |
| 2025-09-26 | $24.03 | $23.51 | $0.52 | 34,956.0 | -0.84% |
| 2025-09-25 | $24.40 | $23.77 | $0.625 | 26,934.0 | -1.69% |
| 2025-09-24 | $24.26 | $23.78 | $0.48 | 31,289.0 | +1.29% |
| 2025-09-23 | $24.45 | $23.90 | $0.548 | 46,571.0 | -0.04% |
| 2025-09-22 | $24.62 | $23.89 | $0.73 | 53,320.0 | -0.75% |
| 2025-09-19 | $25.25 | $24.02 | $1.23 | 67,313.0 | -4.40% |
| 2025-09-18 | $25.27 | $24.30 | $0.97 | 33,962.0 | +4.77% |
| 2025-09-17 | $25.02 | $24.07 | $0.945 | 34,061.0 | +1.01% |
| 2025-09-16 | $24.47 | $23.52 | $0.955 | 28,438.0 | -1.24% |
| 2025-09-15 | $24.67 | $23.99 | $0.6794 | 30,381.0 | -0.90% |
| 2025-09-12 | $24.50 | $23.32 | $1.18 | 44,279.0 | +1.88% |
| 2025-09-11 | $24.45 | $23.84 | $0.6125 | 39,927.0 | -0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $22.76 | $20.95 | $1.82 | 305,230.0 | -6.02% |
| 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% |
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% |
4.38%
자본화:
|
볼륨(24시간):