Stockscreener 앱 받기
18.38
3.61%
0.64
시간 외 거래:
18.38
First Internet Bancorp 주식 (INBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $18.84 | $17.50 | $1.34 | 95,590.0 | +3.61% |
| 2025-10-31 | $17.99 | $17.40 | $0.59 | 70,428.0 | +0.34% |
| 2025-10-30 | $18.24 | $17.34 | $0.90 | 124,201.0 | +0.57% |
| 2025-10-29 | $19.01 | $17.37 | $1.64 | 129,460.0 | -6.64% |
| 2025-10-28 | $19.45 | $18.81 | $0.6399 | 85,348.0 | -2.13% |
| 2025-10-27 | $19.95 | $19.11 | $0.835 | 111,456.0 | -3.10% |
| 2025-10-24 | $20.94 | $19.81 | $1.13 | 90,485.0 | +0.33% |
| 2025-10-23 | $21.00 | $18.48 | $2.52 | 284,456.0 | -9.68% |
| 2025-10-22 | $22.25 | $21.51 | $0.74 | 60,123.0 | +1.15% |
| 2025-10-21 | $21.75 | $21.24 | $0.505 | 47,157.0 | +1.31% |
| 2025-10-20 | $21.40 | $20.79 | $0.61 | 78,397.0 | +2.59% |
| 2025-10-17 | $21.50 | $20.63 | $0.87 | 81,531.0 | -0.14% |
| 2025-10-16 | $22.50 | $20.58 | $1.92 | 60,132.0 | -5.86% |
| 2025-10-15 | $23.01 | $21.92 | $1.09 | 31,221.0 | -2.08% |
| 2025-10-14 | $22.75 | $21.20 | $1.55 | 53,159.0 | +5.79% |
| 2025-10-13 | $21.53 | $20.82 | $0.715 | 42,804.0 | +1.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.84 | $17.50 | $1.34 | 191,180.0 | +3.61% |
| 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% |
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% |
0.92%
0.12%
자본화:
|
볼륨(24시간):