91,510$
1,96%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 97,13 | 97,44 | 87,20 | 87,66 | -9,31% | 768.932,00 |
| 28.02.2025 | 91,30 | 96,92 | 89,43 | 96,66 | 5,74% | 701.324,00 |
| 27.02.2025 | 96,55 | 96,90 | 91,41 | 91,41 | -5,06% | 317.292,00 |
| 26.02.2025 | 93,33 | 96,54 | 93,33 | 96,28 | 3,37% | 449.387,00 |
| 25.02.2025 | 94,36 | 95,15 | 91,99 | 93,14 | -1,56% | 349.655,00 |
| 24.02.2025 | 96,74 | 97,55 | 93,54 | 94,62 | -2,20% | 543.065,00 |
| 21.02.2025 | 101,53 | 102,65 | 96,69 | 96,75 | -4,03% | 487.576,00 |
| 20.02.2025 | 103,00 | 103,49 | 100,60 | 100,81 | -2,23% | 425.892,00 |
| 19.02.2025 | 104,85 | 105,89 | 102,58 | 103,11 | -2,34% | 365.874,00 |
| 18.02.2025 | 105,03 | 108,68 | 104,31 | 105,58 | 1,70% | 480.212,00 |
| 14.02.2025 | 103,60 | 105,64 | 102,92 | 103,82 | 0,27% | 366.788,00 |
| 13.02.2025 | 105,05 | 105,92 | 102,05 | 103,54 | -0,93% | 411.563,00 |
| 12.02.2025 | 104,24 | 105,86 | 101,71 | 104,51 | -1,71% | 465.148,00 |
| 11.02.2025 | 102,19 | 106,70 | 101,87 | 106,33 | 1,42% | 744.981,00 |
| 10.02.2025 | 105,36 | 105,71 | 101,92 | 104,84 | -0,51% | 969.015,00 |
| 07.02.2025 | 107,59 | 108,10 | 104,20 | 105,38 | -2,21% | 1.326.425,00 |
| 06.02.2025 | 99,79 | 119,04 | 98,50 | 107,76 | -15,19% | 4.528.168,00 |
| 05.02.2025 | 126,15 | 129,20 | 124,47 | 127,06 | 0,40% | 1.323.437,00 |
| 04.02.2025 | 123,55 | 127,53 | 123,08 | 126,55 | 3,38% | 515.681,00 |
| 03.02.2025 | 122,95 | 125,45 | 121,82 | 122,41 | -3,53% | 797.492,00 |
| 31.01.2025 | 128,04 | 129,96 | 125,20 | 126,89 | -0,82% | 452.537,00 |
| 30.01.2025 | 133,59 | 133,93 | 121,34 | 127,94 | -2,72% | 961.111,00 |
| 29.01.2025 | 132,82 | 134,17 | 130,14 | 131,52 | -0,86% | 246.670,00 |
| 28.01.2025 | 132,00 | 134,99 | 130,52 | 132,66 | 1,69% | 300.448,00 |
| 27.01.2025 | 134,98 | 135,93 | 129,00 | 130,46 | -4,22% | 524.921,00 |
| 24.01.2025 | 138,66 | 138,66 | 134,88 | 136,21 | -2,34% | 331.144,00 |
| 23.01.2025 | 136,50 | 141,38 | 132,50 | 139,47 | 0,53% | 954.077,00 |
| 22.01.2025 | 140,00 | 144,44 | 136,73 | 138,74 | -0,28% | 558.501,00 |
| 21.01.2025 | 134,33 | 142,33 | 133,57 | 139,13 | 5,45% | 906.728,00 |
| 17.01.2025 | 134,96 | 136,87 | 129,94 | 131,94 | -0,43% | 684.147,00 |
| 16.01.2025 | 137,00 | 137,02 | 126,01 | 132,51 | -2,94% | 1.596.692,00 |
| 15.01.2025 | 149,00 | 149,00 | 128,08 | 136,52 | -8,57% | 1.748.795,00 |
| 14.01.2025 | 147,88 | 151,46 | 146,72 | 149,31 | 2,04% | 472.971,00 |
| 13.01.2025 | 140,05 | 146,74 | 139,03 | 146,32 | 1,88% | 467.089,00 |
| 10.01.2025 | 148,15 | 148,15 | 141,01 | 143,62 | -4,45% | 489.220,00 |
| 08.01.2025 | 148,29 | 150,53 | 145,59 | 150,31 | 0,41% | 299.751,00 |
| 07.01.2025 | 153,82 | 154,10 | 147,98 | 149,70 | -1,67% | 385.081,00 |
| 06.01.2025 | 154,05 | 155,91 | 151,40 | 152,24 | 0,57% | 386.994,00 |
| 03.01.2025 | 147,11 | 154,00 | 147,11 | 151,37 | 3,15% | 485.424,00 |
| 02.01.2025 | 147,24 | 149,28 | 145,69 | 146,75 | 1,03% | 292.773,00 |
| 31.12.2024 | 147,54 | 147,61 | 144,73 | 145,26 | -0,91% | 370.761,00 |
| 30.12.2024 | 144,50 | 148,02 | 142,00 | 146,59 | -0,85% | 309.209,00 |
| 27.12.2024 | 146,26 | 147,97 | 143,26 | 147,85 | 0,05% | 310.332,00 |
| 26.12.2024 | 146,92 | 149,41 | 145,44 | 147,78 | -0,66% | 309.532,00 |
| 24.12.2024 | 147,67 | 148,76 | 145,21 | 148,76 | 1,79% | 127.979,00 |
| 23.12.2024 | 149,20 | 151,72 | 144,91 | 146,14 | -2,51% | 344.052,00 |
| 20.12.2024 | 140,73 | 150,79 | 140,73 | 149,90 | 5,10% | 1.423.167,00 |
| 19.12.2024 | 142,71 | 144,76 | 140,87 | 142,63 | 0,65% | 759.156,00 |
| 18.12.2024 | 149,69 | 151,00 | 139,76 | 141,71 | -4,29% | 671.548,00 |
| 17.12.2024 | 149,55 | 151,48 | 146,42 | 148,06 | -1,39% | 467.200,00 |
| 16.12.2024 | 151,04 | 154,80 | 146,75 | 150,15 | -0,55% | 1.012.201,00 |
| 13.12.2024 | 161,21 | 164,18 | 150,52 | 150,98 | -4,92% | 741.975,00 |
| 12.12.2024 | 158,33 | 161,46 | 156,13 | 158,79 | -0,15% | 593.050,00 |
| 11.12.2024 | 160,15 | 161,38 | 155,35 | 159,03 | 1,58% | 510.582,00 |
| 10.12.2024 | 160,65 | 161,32 | 153,02 | 156,56 | -1,67% | 606.043,00 |
| 09.12.2024 | 167,22 | 168,00 | 158,37 | 159,22 | -3,65% | 1.109.864,00 |
| 06.12.2024 | 175,85 | 178,05 | 163,61 | 165,25 | -6,03% | 1.166.469,00 |
| 05.12.2024 | 189,71 | 190,98 | 175,42 | 175,85 | -7,23% | 510.787,00 |
| 04.12.2024 | 190,00 | 190,71 | 184,16 | 189,56 | 0,72% | 362.445,00 |
| 03.12.2024 | 186,68 | 190,00 | 185,61 | 188,21 | 0,35% | 435.804,00 |
| 02.12.2024 | 193,79 | 197,14 | 187,17 | 187,55 | -2,42% | 460.836,00 |
| 29.11.2024 | 190,53 | 193,66 | 189,60 | 192,21 | 1,56% | 107.710,00 |