155,275€
-0,08%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 155,38 | 155,45 | 155,38 | 155,38 | -0,02% | 1,00 |
| 29.09.2026 | 155,27 | 160,20 | 154,27 | 155,40 | -0,21% | 13,00 |
| 28.09.2026 | 155,80 | 158,52 | 153,60 | 155,73 | -0,57% | 82,00 |
| 25.09.2026 | 155,45 | 159,27 | 153,77 | 156,63 | 0,98% | - |
| 24.09.2026 | 155,13 | 156,15 | 152,52 | 155,10 | -0,51% | 96,00 |
| 23.09.2026 | 159,25 | 159,45 | 152,77 | 155,90 | -1,89% | 194,00 |
| 22.09.2026 | 160,45 | 163,35 | 158,20 | 158,90 | -1,07% | - |
| 21.09.2026 | 158,27 | 161,73 | 158,02 | 160,63 | 1,84% | 120,00 |
| 18.09.2026 | 157,13 | 159,80 | 156,98 | 157,73 | 0,86% | - |
| 17.09.2026 | 155,55 | 159,65 | 155,48 | 156,38 | 0,92% | 616,00 |
| 16.09.2026 | 151,33 | 158,40 | 150,98 | 154,95 | 2,55% | - |
| 15.09.2026 | 149,88 | 152,48 | 147,65 | 151,10 | 0,72% | 81,00 |
| 14.09.2026 | 151,83 | 158,23 | 148,43 | 150,02 | -1,77% | 394,00 |
| 11.09.2026 | 148,02 | 157,52 | 148,00 | 152,73 | 3,40% | 18,00 |
| 10.09.2026 | 141,63 | 150,55 | 138,95 | 147,70 | 4,23% | 246,00 |
| 09.09.2026 | 147,85 | 149,73 | 139,23 | 141,70 | -4,27% | 689,00 |
| 08.09.2026 | 148,35 | 151,58 | 146,45 | 148,02 | -0,32% | 42,00 |
| 07.09.2026 | 148,68 | 148,83 | 148,25 | 148,50 | 0,03% | 13,00 |
| 04.09.2026 | 151,10 | 153,05 | 145,60 | 148,45 | -1,48% | - |
| 03.09.2026 | 150,85 | 151,20 | 147,08 | 150,68 | -0,30% | 52,00 |
| 02.09.2026 | 144,88 | 153,90 | 144,63 | 151,13 | 4,08% | 154,00 |
| 01.09.2026 | 150,50 | 150,55 | 142,25 | 145,20 | -3,31% | 81,00 |
| 31.08.2026 | 146,75 | 150,33 | 144,98 | 150,18 | 2,19% | 15,00 |
| 28.08.2026 | 144,23 | 153,70 | 142,13 | 146,95 | 1,82% | 403,00 |
| 27.08.2026 | 136,85 | 144,38 | 136,85 | 144,33 | 5,66% | 614,00 |
| 26.08.2026 | 142,30 | 145,70 | 134,60 | 136,60 | -4,02% | 241,00 |
| 25.08.2026 | 138,63 | 143,27 | 136,48 | 142,33 | 3,13% | 18,00 |
| 24.08.2026 | 140,90 | 142,15 | 134,98 | 138,00 | -2,61% | - |
| 21.08.2026 | 136,65 | 142,38 | 136,30 | 141,70 | 3,37% | 14,00 |
| 20.08.2026 | 136,55 | 138,52 | 136,00 | 137,08 | -2,96% | - |
| 19.08.2026 | 144,55 | 147,48 | 140,35 | 141,25 | 10,17% | - |
| 05.05.2026 | 122,63 | 130,05 | 121,41 | 128,21 | 4,80% | 103,00 |
| 04.05.2026 | 126,25 | 127,51 | 122,25 | 122,34 | -0,35% | 269,00 |
| 30.04.2026 | 122,27 | 137,68 | 117,25 | 122,77 | 19,34% | 868,00 |
| 29.04.2026 | 101,87 | 106,76 | 101,63 | 102,87 | 1,35% | 671,00 |
| 28.04.2026 | 104,17 | 104,28 | 94,24 | 101,50 | -2,67% | 129,00 |
| 27.04.2026 | 105,68 | 106,99 | 101,83 | 104,28 | -1,31% | - |
| 24.04.2026 | 103,85 | 107,71 | 103,74 | 105,66 | 2,13% | 65,00 |
| 23.04.2026 | 104,22 | 105,99 | 101,14 | 103,46 | -0,90% | 68,00 |
| 22.04.2026 | 101,55 | 106,10 | 101,15 | 104,40 | 3,35% | 359,00 |
| 21.04.2026 | 96,09 | 103,27 | 96,01 | 101,02 | 5,43% | 277,00 |
| 20.04.2026 | 95,06 | 96,50 | 92,41 | 95,82 | 0,53% | 58,00 |
| 17.04.2026 | 93,69 | 98,19 | 93,68 | 95,31 | 1,62% | 86,00 |
| 16.04.2026 | 92,17 | 95,89 | 92,07 | 93,79 | 2,05% | 225,00 |
| 15.04.2026 | 90,11 | 92,41 | 88,97 | 91,91 | 1,95% | - |
| 14.04.2026 | 89,12 | 91,98 | 88,97 | 90,15 | 1,10% | 186,00 |
| 13.04.2026 | 86,43 | 89,62 | 84,91 | 89,16 | 2,96% | - |
| 10.04.2026 | 90,25 | 92,02 | 86,14 | 86,60 | -3,96% | 780,00 |
| 09.04.2026 | 90,54 | 92,21 | 89,67 | 90,18 | -0,35% | 280,00 |
| 08.04.2026 | 90,60 | 93,61 | 88,60 | 90,49 | 3,29% | 1.173,00 |
| 07.04.2026 | 87,89 | 88,47 | 85,55 | 87,61 | 0,88% | - |
| 02.04.2026 | 87,40 | 88,76 | 84,93 | 86,85 | -1,21% | - |
| 01.04.2026 | 89,13 | 92,78 | 86,93 | 87,91 | -1,09% | - |
| 31.03.2026 | 84,23 | 89,61 | 83,73 | 88,87 | 6,10% | - |
| 30.03.2026 | 86,13 | 88,16 | 82,94 | 83,76 | -2,23% | 338,00 |
| 27.03.2026 | 88,39 | 88,67 | 84,71 | 85,67 | -2,96% | 216,00 |
| 26.03.2026 | 89,76 | 89,92 | 87,23 | 88,28 | -1,86% | 34,00 |
| 25.03.2026 | 88,26 | 92,07 | 88,20 | 89,95 | 1,93% | 104,00 |
| 24.03.2026 | 87,31 | 91,74 | 85,60 | 88,25 | 1,18% | - |
| 23.03.2026 | 84,49 | 90,18 | 84,20 | 87,23 | 2,53% | 48,00 |
| 20.03.2026 | 86,94 | 87,06 | 84,38 | 85,08 | -1,79% | 58,00 |
| 19.03.2026 | 86,08 | 87,13 | 83,22 | 86,63 | 0,86% | 72,00 |
| 18.03.2026 | 86,33 | 87,42 | 84,33 | 85,89 | -0,37% | 63,00 |
| 17.03.2026 | 85,52 | 91,51 | 85,27 | 86,21 | 0,70% | 211,00 |
| 16.03.2026 | 80,99 | 85,80 | 80,27 | 85,61 | 6,77% | 132,00 |
| 13.03.2026 | 79,69 | 81,00 | 77,70 | 80,19 | 1,10% | 58,00 |
| 12.03.2026 | 85,17 | 85,65 | 78,98 | 79,31 | -7,28% | - |
| 11.03.2026 | 80,15 | 86,79 | 79,67 | 85,54 | 7,03% | 65,00 |
| 10.03.2026 | 84,99 | 85,40 | 79,70 | 79,93 | -5,87% | 184,00 |
| 09.03.2026 | 80,34 | 85,36 | 75,69 | 84,91 | 4,67% | 31,00 |
| 06.03.2026 | 85,94 | 85,97 | 80,81 | 81,13 | -5,35% | 62,00 |
| 05.03.2026 | 97,05 | 97,43 | 85,64 | 85,72 | -11,58% | 125,00 |
| 04.03.2026 | 99,96 | 102,56 | 95,82 | 96,94 | -3,41% | 23,00 |
| 03.03.2026 | 102,88 | 102,97 | 97,78 | 100,36 | -2,88% | 1.480,00 |
| 02.03.2026 | 103,42 | 106,04 | 100,58 | 103,34 | -0,33% | 911,00 |
| 27.02.2026 | 104,08 | 104,65 | 99,03 | 103,68 | -0,33% | 90,00 |
| 26.02.2026 | 106,01 | 106,89 | 102,26 | 104,02 | -2,24% | - |
| 25.02.2026 | 104,16 | 108,55 | 103,18 | 106,40 | 1,93% | 95,00 |
| 24.02.2026 | 101,21 | 104,74 | 100,86 | 104,39 | 3,46% | 790,00 |
| 23.02.2026 | 107,77 | 110,02 | 99,82 | 100,90 | -7,15% | 76,00 |
| 20.02.2026 | 105,11 | 109,65 | 103,89 | 108,67 | 3,75% | 626,00 |
| 19.02.2026 | 104,56 | 107,00 | 103,47 | 104,74 | 0,27% | 4.726,00 |
| 18.02.2026 | 106,66 | 107,82 | 102,91 | 104,46 | -1,87% | 480,00 |
| 17.02.2026 | 101,73 | 111,10 | 101,48 | 106,45 | 4,49% | 208,00 |
| 16.02.2026 | 102,08 | 102,20 | 101,68 | 101,88 | 0,10% | 51,00 |
| 13.02.2026 | 93,01 | 102,88 | 92,30 | 101,78 | 9,29% | 1.300,00 |
| 12.02.2026 | 90,24 | 96,00 | 90,00 | 93,12 | 3,35% | 350,00 |
| 11.02.2026 | 92,73 | 95,50 | 89,66 | 90,10 | -2,92% | 33,00 |
| 10.02.2026 | 93,83 | 96,00 | 91,63 | 92,81 | -1,26% | 767,00 |
| 09.02.2026 | 98,09 | 99,43 | 91,20 | 93,99 | -4,05% | 328,00 |
| 06.02.2026 | 106,83 | 110,58 | 88,55 | 97,96 | -1,76% | 632,00 |
| 05.02.2026 | 129,75 | 131,18 | 84,43 | 99,71 | -23,33% | 383,00 |
| 04.02.2026 | 133,85 | 137,43 | 128,35 | 130,05 | -2,53% | 126,00 |
| 03.02.2026 | 126,25 | 133,77 | 124,63 | 133,43 | 6,08% | 180,00 |
| 02.02.2026 | 113,80 | 127,53 | 113,15 | 125,78 | 8,78% | 64,00 |
| 30.01.2026 | 122,33 | 124,63 | 115,55 | 115,63 | -6,22% | 301,00 |
| 29.01.2026 | 135,60 | 135,98 | 123,00 | 123,30 | -9,44% | 195,00 |
| 28.01.2026 | 136,75 | 138,70 | 133,25 | 136,15 | 0,98% | 430,00 |
| 27.01.2026 | 138,23 | 138,35 | 132,85 | 134,83 | -1,61% | - |
| 26.01.2026 | 134,13 | 137,63 | 133,30 | 137,02 | 1,82% | - |