151,330$
-2,64%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 157,06 | 158,16 | 150,78 | 151,33 | -2,64% | 443.406,00 |
| 06.05.2026 | 152,12 | 155,61 | 146,13 | 155,43 | 3,68% | 553.408,00 |
| 05.05.2026 | 145,02 | 152,19 | 141,36 | 149,91 | 4,70% | 721.791,00 |
| 04.05.2026 | 147,43 | 149,40 | 142,84 | 143,18 | -2,80% | 628.899,00 |
| 01.05.2026 | 144,19 | 151,10 | 139,36 | 147,31 | 1,65% | 649.854,00 |
| 30.04.2026 | 155,00 | 163,40 | 137,27 | 144,92 | 20,71% | 1.601.750,00 |
| 29.04.2026 | 121,17 | 124,59 | 119,80 | 120,06 | 1,06% | 955.793,00 |
| 28.04.2026 | 118,00 | 119,75 | 110,20 | 118,80 | -2,72% | 946.174,00 |
| 27.04.2026 | 124,38 | 125,99 | 119,67 | 122,12 | -1,39% | 654.728,00 |
| 24.04.2026 | 122,86 | 126,50 | 120,00 | 123,84 | 2,41% | 352.178,00 |
| 23.04.2026 | 122,28 | 123,57 | 117,88 | 120,93 | -1,10% | 412.424,00 |
| 22.04.2026 | 120,90 | 125,02 | 120,90 | 122,27 | 3,33% | 509.811,00 |
| 21.04.2026 | 113,51 | 121,69 | 113,51 | 118,33 | 4,85% | 849.925,00 |
| 20.04.2026 | 112,09 | 113,59 | 108,56 | 112,86 | 0,63% | 351.394,00 |
| 17.04.2026 | 114,29 | 117,04 | 111,66 | 112,15 | 1,56% | 391.077,00 |
| 16.04.2026 | 109,24 | 113,03 | 109,24 | 110,43 | 1,82% | 325.100,00 |
| 15.04.2026 | 106,08 | 109,00 | 105,00 | 108,46 | 1,99% | 272.944,00 |
| 14.04.2026 | 106,21 | 108,81 | 105,63 | 106,34 | 1,56% | 251.874,00 |
| 13.04.2026 | 102,00 | 105,15 | 99,06 | 104,71 | 3,12% | 332.663,00 |
| 10.04.2026 | 106,84 | 108,00 | 100,89 | 101,54 | -3,78% | 261.966,00 |
| 09.04.2026 | 105,96 | 107,77 | 104,69 | 105,53 | -0,20% | 238.522,00 |
| 08.04.2026 | 108,72 | 109,83 | 105,31 | 105,74 | 4,21% | 373.082,00 |
| 07.04.2026 | 100,58 | 102,73 | 98,43 | 101,47 | -0,29% | 270.988,00 |
| 06.04.2026 | 100,52 | 103,23 | 100,02 | 101,77 | 1,31% | 309.028,00 |
| 02.04.2026 | 97,86 | 102,27 | 97,50 | 100,45 | -1,49% | 231.251,00 |
| 01.04.2026 | 104,69 | 107,94 | 100,45 | 101,97 | -0,72% | 414.804,00 |
| 31.03.2026 | 98,46 | 103,76 | 96,37 | 102,70 | 6,86% | 406.655,00 |
| 30.03.2026 | 100,05 | 100,96 | 94,89 | 96,11 | -2,80% | 449.258,00 |
| 27.03.2026 | 99,97 | 102,50 | 97,55 | 98,88 | -2,75% | 382.868,00 |
| 26.03.2026 | 102,15 | 103,38 | 99,94 | 101,68 | -2,31% | 321.854,00 |
| 25.03.2026 | 103,19 | 106,82 | 102,59 | 104,08 | 2,12% | 340.025,00 |
| 24.03.2026 | 100,00 | 106,59 | 98,76 | 101,92 | 0,65% | 506.634,00 |
| 23.03.2026 | 100,74 | 104,86 | 99,89 | 101,26 | 3,21% | 472.096,00 |
| 20.03.2026 | 99,39 | 100,78 | 97,49 | 98,11 | -1,99% | 853.930,00 |
| 19.03.2026 | 95,95 | 101,16 | 95,00 | 100,10 | 1,51% | 285.661,00 |
| 18.03.2026 | 99,09 | 100,91 | 97,01 | 98,61 | -0,68% | 586.072,00 |
| 17.03.2026 | 98,63 | 105,50 | 98,63 | 99,29 | 0,80% | 623.190,00 |
| 16.03.2026 | 93,77 | 98,75 | 93,77 | 98,50 | 7,37% | 467.982,00 |
| 13.03.2026 | 92,85 | 92,98 | 88,89 | 91,74 | 0,53% | 576.909,00 |
| 12.03.2026 | 96,76 | 97,12 | 91,01 | 91,25 | -7,91% | 654.357,00 |
| 11.03.2026 | 93,23 | 100,67 | 92,43 | 99,09 | 6,87% | 1.111.255,00 |
| 10.03.2026 | 97,31 | 98,43 | 92,58 | 92,72 | -6,16% | 574.664,00 |
| 09.03.2026 | 89,11 | 99,13 | 87,36 | 98,81 | 4,79% | 1.595.957,00 |
| 06.03.2026 | 97,12 | 98,30 | 93,75 | 94,29 | -5,33% | 802.427,00 |
| 05.03.2026 | 111,30 | 112,90 | 99,04 | 99,60 | -11,65% | 1.375.136,00 |
| 04.03.2026 | 117,88 | 119,30 | 111,33 | 112,73 | -3,49% | 761.455,00 |
| 03.03.2026 | 116,36 | 119,50 | 112,80 | 116,81 | -3,19% | 542.754,00 |
| 02.03.2026 | 117,37 | 124,10 | 117,06 | 120,66 | -1,61% | 335.863,00 |
| 27.02.2026 | 119,60 | 123,01 | 116,60 | 122,63 | -0,16% | 588.289,00 |
| 26.02.2026 | 124,48 | 126,65 | 119,86 | 122,83 | -2,14% | 336.734,00 |
| 25.02.2026 | 123,39 | 127,98 | 122,12 | 125,52 | 2,12% | 663.207,00 |
| 24.02.2026 | 120,37 | 123,54 | 119,32 | 122,91 | 3,30% | 401.075,00 |
| 23.02.2026 | 126,31 | 129,02 | 117,64 | 118,98 | -6,99% | 715.883,00 |
| 20.02.2026 | 122,13 | 129,28 | 122,13 | 127,92 | 3,74% | 481.155,00 |
| 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 |