123,310$
0,22%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 123,20 | 125,47 | 121,34 | 123,31 | 0,22% | 456.622,00 |
| 18.02.2026 | 126,16 | 127,56 | 121,29 | 123,04 | -2,50% | 526.581,00 |
| 17.02.2026 | 120,00 | 131,82 | 119,47 | 126,20 | 4,26% | 934.966,00 |
| 13.02.2026 | 108,75 | 122,07 | 108,75 | 121,04 | 9,63% | 1.070.902,00 |
| 12.02.2026 | 109,21 | 113,90 | 107,71 | 110,41 | 3,36% | 796.875,00 |
| 11.02.2026 | 110,39 | 113,36 | 106,38 | 106,82 | -3,16% | 1.005.214,00 |
| 10.02.2026 | 113,35 | 114,08 | 108,69 | 110,30 | -1,30% | 884.222,00 |
| 09.02.2026 | 114,00 | 118,49 | 108,70 | 111,75 | -3,69% | 1.538.630,00 |
| 06.02.2026 | 125,02 | 129,00 | 104,76 | 116,03 | -24,57% | 3.571.562,00 |
| 05.02.2026 | 149,00 | 154,86 | 149,00 | 153,83 | 0,89% | 733.555,00 |
| 04.02.2026 | 157,65 | 162,25 | 151,66 | 152,48 | -3,43% | 1.021.992,00 |
| 03.02.2026 | 147,76 | 158,00 | 146,60 | 157,89 | 6,66% | 689.856,00 |
| 02.02.2026 | 136,35 | 150,11 | 136,35 | 148,03 | 7,19% | 540.523,00 |
| 30.01.2026 | 147,00 | 148,99 | 137,25 | 138,10 | -6,51% | 1.024.576,00 |
| 29.01.2026 | 159,52 | 162,29 | 146,82 | 147,72 | -8,57% | 985.457,00 |
| 28.01.2026 | 163,78 | 166,49 | 158,68 | 161,56 | -0,14% | 381.361,00 |
| 27.01.2026 | 163,90 | 164,21 | 158,55 | 161,79 | -0,44% | 352.133,00 |
| 26.01.2026 | 159,16 | 163,80 | 157,71 | 162,50 | 0,98% | 302.442,00 |
| 22.01.2026 | 171,81 | 173,39 | 160,00 | 160,93 | -4,10% | 505.415,00 |
| 21.01.2026 | 156,20 | 172,38 | 156,20 | 167,81 | 8,73% | 997.551,00 |
| 20.01.2026 | 157,29 | 162,50 | 151,10 | 154,34 | -4,69% | 661.025,00 |
| 16.01.2026 | 172,51 | 175,00 | 161,51 | 161,93 | -5,70% | 957.833,00 |
| 15.01.2026 | 184,87 | 185,98 | 171,34 | 171,71 | -5,16% | 625.830,00 |
| 14.01.2026 | 192,28 | 192,99 | 171,40 | 181,06 | -9,26% | 1.143.338,00 |
| 13.01.2026 | 205,69 | 209,00 | 199,08 | 199,54 | -1,90% | 396.690,00 |
| 12.01.2026 | 209,30 | 212,00 | 201,50 | 203,41 | -2,75% | 616.716,00 |
| 09.01.2026 | 209,31 | 215,25 | 205,21 | 209,16 | 0,33% | 746.490,00 |
| 08.01.2026 | 196,05 | 208,79 | 193,47 | 208,47 | 6,46% | 919.509,00 |
| 07.01.2026 | 192,75 | 201,28 | 188,29 | 195,82 | 1,34% | 597.724,00 |
| 06.01.2026 | 178,10 | 194,00 | 176,41 | 193,23 | 9,26% | 674.268,00 |
| 05.01.2026 | 184,69 | 186,29 | 168,86 | 176,86 | -1,61% | 743.661,00 |
| 02.01.2026 | 178,01 | 180,09 | 169,74 | 179,76 | 3,30% | 724.834,00 |
| 31.12.2025 | 171,49 | 176,46 | 168,03 | 174,01 | 3,21% | 953.142,00 |
| 30.12.2025 | 172,01 | 173,56 | 168,03 | 168,60 | -1,74% | 193.964,00 |
| 29.12.2025 | 172,01 | 175,16 | 169,76 | 171,59 | -1,39% | 252.995,00 |
| 26.12.2025 | 177,75 | 178,30 | 173,12 | 174,01 | -2,05% | 206.905,00 |
| 24.12.2025 | 172,50 | 178,58 | 170,62 | 177,66 | 3,30% | 174.013,00 |
| 23.12.2025 | 175,92 | 182,10 | 171,51 | 171,99 | -3,51% | 333.564,00 |
| 22.12.2025 | 175,27 | 182,16 | 172,22 | 178,25 | 2,91% | 489.634,00 |
| 19.12.2025 | 171,45 | 176,15 | 171,45 | 173,21 | 1,15% | 778.541,00 |
| 18.12.2025 | 168,44 | 177,77 | 166,50 | 171,24 | 2,85% | 874.928,00 |
| 17.12.2025 | 163,38 | 172,12 | 163,38 | 166,50 | 3,40% | 1.250.851,00 |
| 16.12.2025 | 152,21 | 161,40 | 152,21 | 161,03 | 5,05% | 768.579,00 |
| 15.12.2025 | 146,28 | 153,95 | 145,00 | 153,29 | 5,48% | 940.540,00 |
| 12.12.2025 | 150,14 | 152,00 | 145,00 | 145,33 | -4,74% | 442.894,00 |
| 11.12.2025 | 154,30 | 154,56 | 150,53 | 152,56 | -1,60% | 807.852,00 |
| 10.12.2025 | 156,38 | 158,26 | 152,81 | 155,04 | -0,91% | 491.318,00 |
| 09.12.2025 | 156,74 | 160,95 | 155,73 | 156,47 | -1,31% | 365.431,00 |
| 08.12.2025 | 159,57 | 161,78 | 157,42 | 158,54 | 0,18% | 371.825,00 |
| 05.12.2025 | 158,12 | 161,86 | 156,46 | 158,26 | 0,94% | 582.443,00 |
| 04.12.2025 | 162,89 | 162,89 | 156,16 | 156,79 | -4,50% | 468.350,00 |
| 03.12.2025 | 168,05 | 173,98 | 162,96 | 164,18 | -2,30% | 637.242,00 |
| 02.12.2025 | 164,91 | 171,37 | 162,43 | 168,05 | 3,48% | 538.180,00 |
| 01.12.2025 | 167,07 | 169,91 | 162,33 | 162,40 | -5,51% | 678.750,00 |
| 28.11.2025 | 173,00 | 175,57 | 169,64 | 171,87 | -0,54% | 281.894,00 |
| 26.11.2025 | 164,25 | 173,30 | 164,25 | 172,81 | 4,49% | 520.764,00 |
| 25.11.2025 | 154,32 | 170,82 | 154,25 | 165,39 | 5,10% | 682.822,00 |
| 24.11.2025 | 153,75 | 163,84 | 153,61 | 157,36 | 6,24% | 462.928,00 |
| 20.11.2025 | 155,31 | 158,58 | 146,81 | 148,12 | -0,70% | 500.075,00 |
| 19.11.2025 | 145,43 | 150,74 | 144,37 | 149,17 | 2,98% | 562.136,00 |
| 18.11.2025 | 141,88 | 146,23 | 139,44 | 144,86 | 0,40% | 430.041,00 |
| 17.11.2025 | 142,00 | 145,58 | 139,70 | 144,28 | 0,52% | 499.589,00 |
| 13.11.2025 | 150,36 | 152,05 | 142,79 | 143,54 | -6,21% | 504.815,00 |
| 12.11.2025 | 157,41 | 158,94 | 152,29 | 153,04 | -1,33% | 375.564,00 |
| 11.11.2025 | 159,66 | 160,95 | 154,55 | 155,10 | -3,42% | 465.836,00 |
| 10.11.2025 | 168,66 | 173,62 | 160,34 | 160,59 | -1,86% | 405.446,00 |
| 07.11.2025 | 166,00 | 166,06 | 153,00 | 163,63 | -3,14% | 962.741,00 |
| 06.11.2025 | 179,94 | 181,75 | 168,73 | 168,93 | -6,26% | 473.677,00 |
| 05.11.2025 | 176,55 | 183,27 | 172,40 | 180,21 | 2,64% | 334.861,00 |
| 04.11.2025 | 184,42 | 184,42 | 175,36 | 175,58 | -6,44% | 485.007,00 |
| 03.11.2025 | 202,01 | 202,86 | 186,03 | 187,67 | -7,17% | 689.337,00 |
| 31.10.2025 | 207,01 | 209,00 | 196,85 | 202,16 | -2,03% | 653.211,00 |
| 30.10.2025 | 215,73 | 223,05 | 189,68 | 206,35 | -14,62% | 1.406.746,00 |
| 29.10.2025 | 236,25 | 245,93 | 236,02 | 241,70 | 2,46% | 538.806,00 |
| 28.10.2025 | 237,88 | 239,74 | 233,57 | 235,89 | -0,84% | 338.407,00 |
| 27.10.2025 | 238,73 | 240,00 | 231,41 | 237,88 | 0,87% | 409.475,00 |
| 24.10.2025 | 244,37 | 247,06 | 235,32 | 235,83 | -2,21% | 615.692,00 |
| 23.10.2025 | 202,51 | 244,34 | 202,51 | 241,17 | 19,34% | 1.509.809,00 |
| 22.10.2025 | 195,86 | 209,88 | 195,62 | 202,08 | 0,68% | 577.590,00 |
| 21.10.2025 | 201,40 | 203,39 | 194,86 | 200,72 | -1,32% | 403.251,00 |
| 20.10.2025 | 203,36 | 208,00 | 196,61 | 203,40 | 0,98% | 406.385,00 |
| 17.10.2025 | 197,65 | 202,80 | 195,90 | 201,43 | 0,05% | 248.186,00 |
| 16.10.2025 | 200,56 | 202,65 | 195,19 | 201,32 | 1,20% | 380.102,00 |
| 15.10.2025 | 200,68 | 204,76 | 194,12 | 198,93 | 0,55% | 424.363,00 |
| 14.10.2025 | 189,32 | 201,25 | 188,42 | 197,85 | 0,66% | 333.635,00 |
| 13.10.2025 | 194,34 | 199,36 | 191,26 | 196,56 | 4,60% | 273.163,00 |
| 10.10.2025 | 205,33 | 207,08 | 184,68 | 187,92 | -8,62% | 601.030,00 |
| 09.10.2025 | 213,51 | 217,17 | 204,90 | 205,64 | -3,21% | 477.675,00 |
| 08.10.2025 | 194,00 | 212,98 | 192,61 | 212,45 | 10,09% | 977.188,00 |
| 07.10.2025 | 196,93 | 198,59 | 190,58 | 192,97 | -1,61% | 426.233,00 |
| 06.10.2025 | 189,52 | 197,23 | 189,52 | 196,13 | 7,33% | 478.696,00 |
| 02.10.2025 | 181,38 | 184,13 | 180,11 | 182,73 | 2,72% | 266.526,00 |
| 01.10.2025 | 176,65 | 180,00 | 172,99 | 177,89 | -1,66% | 369.711,00 |
| 30.09.2025 | 180,48 | 182,03 | 174,17 | 180,90 | 0,39% | 361.867,00 |
| 29.09.2025 | 178,17 | 180,83 | 175,11 | 180,20 | 2,71% | 503.055,00 |
| 26.09.2025 | 178,68 | 180,65 | 172,80 | 175,45 | -1,69% | 258.831,00 |
| 25.09.2025 | 182,09 | 185,40 | 175,86 | 178,47 | -3,34% | 437.797,00 |
| 24.09.2025 | 185,86 | 189,28 | 182,77 | 184,64 | -0,18% | 298.639,00 |
| 23.09.2025 | 193,76 | 193,76 | 182,77 | 184,97 | -3,13% | 564.639,00 |
| 22.09.2025 | 191,75 | 196,00 | 189,62 | 190,94 | -0,34% | 398.050,00 |