124,250$
2,86%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 121,05 | 124,49 | 119,05 | 124,25 | 2,86% | 526.475,00 |
| 24.07.2025 | 117,03 | 121,47 | 114,33 | 120,80 | 2,17% | 375.027,00 |
| 23.07.2025 | 115,23 | 118,42 | 112,70 | 118,24 | 4,42% | 519.037,00 |
| 22.07.2025 | 115,40 | 116,51 | 107,42 | 113,23 | -2,82% | 742.624,00 |
| 21.07.2025 | 117,59 | 119,00 | 115,12 | 116,51 | 0,46% | 390.495,00 |
| 18.07.2025 | 117,58 | 117,60 | 115,01 | 115,98 | -0,12% | 249.951,00 |
| 17.07.2025 | 112,25 | 117,74 | 111,55 | 116,12 | 3,34% | 483.083,00 |
| 16.07.2025 | 111,19 | 112,73 | 107,78 | 112,37 | 0,64% | 394.558,00 |
| 15.07.2025 | 115,13 | 117,07 | 110,79 | 111,65 | -0,93% | 544.136,00 |
| 14.07.2025 | 116,03 | 116,06 | 111,90 | 112,70 | -3,52% | 294.228,00 |
| 11.07.2025 | 119,41 | 121,41 | 116,77 | 116,81 | -3,46% | 377.786,00 |
| 10.07.2025 | 122,00 | 122,01 | 119,21 | 121,00 | -0,50% | 413.348,00 |
| 09.07.2025 | 117,08 | 121,72 | 115,55 | 121,61 | 3,78% | 414.821,00 |
| 08.07.2025 | 113,72 | 118,85 | 113,25 | 117,18 | 4,08% | 600.364,00 |
| 07.07.2025 | 114,39 | 116,34 | 110,84 | 112,59 | -2,82% | 276.043,00 |
| 03.07.2025 | 114,61 | 116,21 | 112,65 | 115,86 | 2,25% | 204.570,00 |
| 02.07.2025 | 112,10 | 117,21 | 111,63 | 113,31 | 1,16% | 344.338,00 |
| 01.07.2025 | 109,82 | 114,00 | 109,60 | 112,01 | 0,87% | 376.041,00 |
| 30.06.2025 | 112,18 | 114,60 | 110,74 | 111,04 | -0,72% | 346.182,00 |
| 27.06.2025 | 109,04 | 113,07 | 108,59 | 111,85 | 3,12% | 786.494,00 |
| 26.06.2025 | 109,01 | 109,49 | 107,22 | 108,47 | 0,40% | 235.567,00 |
| 25.06.2025 | 108,22 | 108,62 | 106,22 | 108,04 | 0,23% | 222.802,00 |
| 24.06.2025 | 108,23 | 112,15 | 107,70 | 107,79 | 1,36% | 483.022,00 |
| 23.06.2025 | 103,44 | 107,40 | 103,41 | 106,34 | 2,67% | 303.340,00 |
| 20.06.2025 | 104,86 | 106,18 | 101,58 | 103,57 | -0,53% | 435.807,00 |
| 18.06.2025 | 103,95 | 106,17 | 103,08 | 104,12 | 0,13% | 309.305,00 |
| 17.06.2025 | 104,53 | 106,33 | 103,91 | 103,98 | -1,69% | 208.681,00 |
| 16.06.2025 | 106,50 | 108,75 | 104,84 | 105,77 | 1,32% | 235.425,00 |
| 13.06.2025 | 107,65 | 107,88 | 104,00 | 104,39 | -4,14% | 291.371,00 |
| 12.06.2025 | 110,05 | 111,14 | 107,64 | 108,90 | -1,91% | 268.136,00 |
| 11.06.2025 | 117,00 | 119,50 | 109,83 | 111,02 | -4,18% | 372.047,00 |
| 10.06.2025 | 117,87 | 118,81 | 115,03 | 115,86 | -0,98% | 219.402,00 |
| 09.06.2025 | 115,48 | 118,79 | 114,60 | 117,01 | 3,14% | 383.292,00 |
| 06.06.2025 | 118,62 | 119,45 | 112,51 | 113,45 | -1,86% | 393.866,00 |
| 05.06.2025 | 117,71 | 119,00 | 114,43 | 115,60 | -1,76% | 385.973,00 |
| 04.06.2025 | 120,52 | 121,97 | 117,67 | 117,67 | -2,21% | 917.348,00 |
| 03.06.2025 | 116,97 | 121,68 | 115,02 | 120,33 | 3,28% | 344.776,00 |
| 02.06.2025 | 113,02 | 116,63 | 112,32 | 116,51 | 2,12% | 389.776,00 |
| 30.05.2025 | 113,81 | 115,66 | 111,46 | 114,09 | -1,27% | 348.086,00 |
| 29.05.2025 | 117,35 | 117,71 | 113,41 | 115,56 | 0,59% | 303.894,00 |
| 28.05.2025 | 116,53 | 117,61 | 114,73 | 114,88 | -1,32% | 203.769,00 |
| 27.05.2025 | 115,21 | 118,98 | 113,00 | 116,42 | 3,95% | 572.494,00 |
| 23.05.2025 | 112,35 | 113,08 | 110,24 | 112,00 | -2,79% | 415.508,00 |
| 22.05.2025 | 116,77 | 117,76 | 113,71 | 115,21 | -1,97% | 450.043,00 |
| 21.05.2025 | 122,10 | 123,17 | 116,59 | 117,52 | -4,71% | 525.597,00 |
| 20.05.2025 | 122,35 | 124,74 | 122,07 | 123,33 | 0,01% | 300.201,00 |
| 19.05.2025 | 121,02 | 124,31 | 121,02 | 123,32 | -1,38% | 394.447,00 |
| 16.05.2025 | 122,03 | 126,23 | 120,69 | 125,05 | 2,67% | 494.885,00 |
| 15.05.2025 | 120,00 | 122,00 | 117,36 | 121,80 | 0,28% | 584.243,00 |
| 14.05.2025 | 122,39 | 122,39 | 116,99 | 121,46 | -0,30% | 952.973,00 |
| 13.05.2025 | 112,46 | 121,86 | 112,27 | 121,82 | 8,82% | 1.111.430,00 |
| 12.05.2025 | 106,16 | 112,75 | 105,48 | 111,95 | 11,95% | 974.911,00 |
| 09.05.2025 | 99,78 | 102,98 | 99,02 | 100,00 | 2,23% | 486.599,00 |
| 08.05.2025 | 99,10 | 100,08 | 97,20 | 97,82 | 0,14% | 483.713,00 |
| 07.05.2025 | 96,95 | 98,43 | 94,82 | 97,68 | 1,21% | 481.503,00 |
| 06.05.2025 | 96,26 | 97,62 | 94,81 | 96,51 | -1,98% | 315.105,00 |
| 05.05.2025 | 97,90 | 100,00 | 96,47 | 98,46 | -0,34% | 658.825,00 |
| 02.05.2025 | 97,45 | 100,22 | 96,43 | 98,80 | 4,08% | 552.024,00 |
| 01.05.2025 | 93,35 | 96,28 | 90,44 | 94,93 | 2,99% | 709.429,00 |
| 30.04.2025 | 87,16 | 92,20 | 85,95 | 92,17 | 2,77% | 768.692,00 |
| 29.04.2025 | 90,71 | 91,23 | 89,08 | 89,69 | -1,27% | 896.798,00 |
| 28.04.2025 | 91,43 | 92,23 | 87,57 | 90,84 | -0,73% | 823.523,00 |
| 25.04.2025 | 90,15 | 92,70 | 87,91 | 91,51 | 1,96% | 777.255,00 |
| 24.04.2025 | 91,87 | 93,00 | 85,54 | 89,75 | 16,45% | 2.253.145,00 |
| 23.04.2025 | 77,98 | 80,63 | 76,83 | 77,07 | 3,74% | 1.355.532,00 |
| 22.04.2025 | 70,50 | 74,53 | 69,88 | 74,29 | 6,63% | 981.757,00 |
| 21.04.2025 | 66,88 | 69,80 | 65,52 | 69,67 | 1,46% | 608.893,00 |
| 17.04.2025 | 66,32 | 69,14 | 65,74 | 68,67 | 4,00% | 671.380,00 |
| 16.04.2025 | 64,08 | 66,14 | 62,94 | 66,03 | -0,53% | 498.663,00 |
| 15.04.2025 | 68,13 | 69,55 | 66,34 | 66,38 | -2,41% | 436.328,00 |
| 14.04.2025 | 69,96 | 70,03 | 65,47 | 68,02 | 1,87% | 638.276,00 |
| 11.04.2025 | 65,57 | 67,64 | 63,36 | 66,77 | 1,44% | 834.802,00 |
| 10.04.2025 | 73,13 | 73,24 | 64,39 | 65,82 | -14,81% | 1.030.540,00 |
| 09.04.2025 | 62,99 | 77,63 | 60,97 | 77,26 | 23,54% | 1.853.393,00 |
| 08.04.2025 | 74,04 | 75,20 | 60,85 | 62,54 | -10,18% | 1.369.148,00 |
| 07.04.2025 | 69,11 | 79,25 | 67,31 | 69,63 | -4,59% | 1.180.789,00 |
| 04.04.2025 | 70,20 | 73,59 | 68,07 | 72,98 | -0,77% | 1.128.209,00 |
| 03.04.2025 | 86,18 | 87,00 | 73,13 | 73,55 | -19,23% | 1.341.373,00 |
| 02.04.2025 | 87,34 | 93,43 | 87,20 | 91,06 | 3,01% | 642.090,00 |
| 01.04.2025 | 90,81 | 90,81 | 83,53 | 88,40 | -2,56% | 430.998,00 |
| 31.03.2025 | 89,70 | 91,72 | 88,65 | 90,72 | -1,18% | 574.214,00 |
| 28.03.2025 | 92,82 | 93,26 | 89,78 | 91,80 | -1,14% | 436.069,00 |
| 27.03.2025 | 89,71 | 93,28 | 89,50 | 92,86 | 1,88% | 456.856,00 |
| 26.03.2025 | 91,51 | 93,02 | 89,88 | 91,15 | -0,51% | 301.906,00 |
| 25.03.2025 | 90,69 | 92,94 | 89,54 | 91,62 | 0,53% | 290.757,00 |
| 24.03.2025 | 91,51 | 92,73 | 90,92 | 91,14 | 1,03% | 440.624,00 |
| 21.03.2025 | 87,94 | 91,45 | 87,84 | 90,21 | 0,18% | 584.533,00 |
| 20.03.2025 | 92,57 | 93,52 | 89,63 | 90,05 | -4,26% | 359.733,00 |
| 19.03.2025 | 91,48 | 95,88 | 91,46 | 94,06 | 2,84% | 414.088,00 |
| 18.03.2025 | 91,82 | 92,67 | 89,33 | 91,46 | -1,47% | 335.894,00 |
| 17.03.2025 | 90,36 | 94,77 | 90,36 | 92,82 | 2,66% | 295.388,00 |
| 14.03.2025 | 91,60 | 93,59 | 89,69 | 90,42 | 1,11% | 435.907,00 |
| 13.03.2025 | 91,66 | 92,72 | 88,50 | 89,42 | -1,91% | 435.216,00 |
| 12.03.2025 | 96,77 | 97,41 | 89,66 | 91,16 | -3,63% | 667.761,00 |
| 11.03.2025 | 100,64 | 100,79 | 92,95 | 94,59 | -6,08% | 620.703,00 |
| 10.03.2025 | 97,51 | 102,39 | 96,80 | 100,71 | 0,26% | 790.572,00 |
| 07.03.2025 | 92,11 | 101,15 | 91,01 | 100,45 | 8,87% | 794.980,00 |
| 06.03.2025 | 92,56 | 94,05 | 90,44 | 92,27 | -2,75% | 349.976,00 |
| 05.03.2025 | 91,23 | 94,97 | 89,34 | 94,88 | 5,10% | 526.740,00 |
| 04.03.2025 | 86,13 | 93,13 | 84,17 | 90,28 | 2,99% | 845.443,00 |