Stockscreener 앱 받기
21.89
2.97%
-0.67
시간 외 거래:
21.87
-0.02
-0.09%
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $22.51 | $21.71 | $0.80 | 55,596.0 | -2.97% |
| 2025-05-05 | $22.56 | $21.75 | $0.81 | 69,127.0 | +2.36% |
| 2025-05-02 | $22.39 | $21.18 | $1.21 | 234,782.0 | +3.91% |
| 2025-05-01 | $21.43 | $20.67 | $0.764 | 83,317.0 | -0.24% |
| 2025-04-30 | $21.41 | $20.11 | $1.30 | 133,691.0 | +1.97% |
| 2025-04-29 | $21.29 | $20.00 | $1.29 | 111,158.0 | +2.91% |
| 2025-04-28 | $21.13 | $20.10 | $1.03 | 143,003.0 | -3.34% |
| 2025-04-25 | $21.08 | $19.54 | $1.54 | 272,400.0 | +2.95% |
| 2025-04-24 | $24.15 | $20.00 | $4.15 | 289,023.0 | -20.81% |
| 2025-04-23 | $26.83 | $25.51 | $1.32 | 51,873.0 | +2.27% |
| 2025-04-22 | $25.36 | $23.92 | $1.44 | 36,720.0 | +6.35% |
| 2025-04-21 | $23.68 | $23.22 | $0.46 | 33,158.0 | -0.67% |
| 2025-04-17 | $24.30 | $23.01 | $1.29 | 52,559.0 | +2.72% |
| 2025-04-16 | $23.58 | $22.93 | $0.65 | 35,539.0 | -1.11% |
| 2025-04-15 | $23.82 | $22.62 | $1.20 | 39,527.0 | +3.58% |
| 2025-04-14 | $23.56 | $22.28 | $1.28 | 49,214.0 | -1.61% |
| 2025-04-11 | $23.16 | $21.76 | $1.40 | 46,959.0 | +3.00% |
| 2025-04-10 | $25.30 | $21.80 | $3.50 | 90,697.0 | -12.40% |
| 2025-04-09 | $25.77 | $22.45 | $3.32 | 99,049.0 | +9.40% |
| 2025-04-08 | $24.25 | $22.99 | $1.26 | 31,911.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.56 | $20.67 | $1.89 | 498,418.0 | +2.96% |
| 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% |
0.79%
1.58%
자본화:
|
볼륨(24시간):