128,500€
-1,12%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 129,93 | 130,30 | 123,68 | 124,68 | -4,06% | - |
| 11.12.2025 | 131,85 | 132,77 | 128,05 | 129,95 | -1,61% | - |
| 10.12.2025 | 134,35 | 135,88 | 131,25 | 132,08 | -2,37% | - |
| 09.12.2025 | 136,02 | 142,58 | 134,98 | 135,27 | -1,13% | - |
| 08.12.2025 | 136,23 | 139,30 | 135,80 | 136,83 | 1,58% | - |
| 05.12.2025 | 134,52 | 138,55 | 133,95 | 134,70 | -0,83% | - |
| 04.12.2025 | 141,08 | 141,33 | 134,13 | 135,83 | -3,86% | - |
| 03.12.2025 | 145,08 | 149,25 | 140,98 | 141,27 | -3,05% | - |
| 02.12.2025 | 140,48 | 145,98 | 140,13 | 145,73 | 2,39% | - |
| 01.12.2025 | 145,15 | 146,18 | 140,63 | 142,33 | -9,25% | - |
| 28.11.2025 | 149,58 | 156,88 | 146,68 | 156,83 | 5,38% | 4,00 |
| 27.11.2025 | 148,75 | 148,95 | 148,20 | 148,83 | 0,93% | - |
| 26.11.2025 | 143,38 | 149,45 | 142,55 | 147,45 | 2,08% | 800,00 |
| 25.11.2025 | 136,18 | 147,65 | 131,52 | 144,45 | 5,36% | - |
| 24.11.2025 | 134,90 | 142,15 | 133,20 | 137,10 | 2,01% | - |
| 21.11.2025 | 128,18 | 135,45 | 122,25 | 134,40 | 2,24% | - |
| 20.11.2025 | 131,83 | 136,95 | 127,28 | 131,45 | 1,37% | 50,00 |
| 19.11.2025 | 124,78 | 130,43 | 123,90 | 129,68 | 3,16% | - |
| 18.11.2025 | 122,43 | 126,10 | 120,05 | 125,70 | 0,88% | - |
| 17.11.2025 | 123,75 | 124,88 | 120,78 | 124,60 | 2,38% | - |
| 14.11.2025 | 122,93 | 126,23 | 118,10 | 121,70 | -0,94% | - |
| 13.11.2025 | 132,95 | 133,05 | 122,83 | 122,85 | -7,37% | - |
| 12.11.2025 | 135,50 | 137,68 | 132,63 | 132,63 | -1,30% | - |
| 11.11.2025 | 138,55 | 143,52 | 133,43 | 134,38 | -3,95% | - |
| 10.11.2025 | 143,33 | 149,02 | 139,55 | 139,90 | -2,75% | - |
| 07.11.2025 | 147,27 | 147,55 | 132,58 | 143,85 | -2,62% | 300,00 |
| 06.11.2025 | 155,95 | 159,77 | 146,73 | 147,73 | -6,92% | - |
| 05.11.2025 | 152,58 | 159,55 | 151,45 | 158,70 | 1,81% | - |
| 04.11.2025 | 159,65 | 160,75 | 155,55 | 155,88 | -3,66% | - |
| 03.11.2025 | 175,63 | 181,58 | 161,80 | 161,80 | -9,05% | 600,00 |
| 31.10.2025 | 180,48 | 182,27 | 170,55 | 177,90 | 6,62% | - |
| 30.10.2025 | 188,13 | 191,83 | 166,70 | 166,85 | -10,91% | 20,00 |
| 29.10.2025 | 205,00 | 209,85 | 177,50 | 187,27 | -6,92% | 300,00 |
| 28.10.2025 | 204,05 | 206,10 | 200,50 | 201,20 | 0,80% | - |
| 27.10.2025 | 207,35 | 208,25 | 199,13 | 199,60 | -2,68% | - |
| 24.10.2025 | 209,95 | 210,95 | 204,75 | 205,10 | -1,06% | 5,00 |
| 23.10.2025 | 175,77 | 209,95 | 173,85 | 207,30 | 18,32% | - |
| 22.10.2025 | 172,83 | 180,30 | 164,88 | 175,20 | 2,92% | 10,00 |
| 21.10.2025 | 174,77 | 176,83 | 169,73 | 170,23 | -2,63% | - |
| 20.10.2025 | 174,27 | 177,95 | 169,23 | 174,83 | 1,33% | - |
| 17.10.2025 | 169,88 | 173,27 | 166,75 | 172,52 | 1,38% | - |
| 16.10.2025 | 170,58 | 173,83 | 167,33 | 170,18 | -0,16% | - |
| 15.10.2025 | 171,58 | 175,15 | 167,48 | 170,45 | -0,93% | - |
| 14.10.2025 | 166,98 | 172,35 | 162,95 | 172,05 | 0,92% | - |
| 13.10.2025 | 165,85 | 171,20 | 164,77 | 170,48 | 5,00% | - |
| 10.10.2025 | 178,55 | 182,20 | 162,33 | 162,35 | -9,10% | - |
| 09.10.2025 | 182,45 | 186,58 | 177,50 | 178,60 | 0,53% | - |
| 08.10.2025 | 166,20 | 178,27 | 165,30 | 177,65 | 7,03% | - |
| 07.10.2025 | 167,18 | 169,43 | 163,23 | 165,98 | -0,18% | - |
| 06.10.2025 | 158,93 | 167,83 | 158,80 | 166,27 | 6,08% | - |
| 03.10.2025 | 156,73 | 164,08 | 155,60 | 156,75 | 1,69% | 240,00 |
| 02.10.2025 | 152,08 | 156,95 | 151,73 | 154,15 | 2,02% | - |
| 01.10.2025 | 151,90 | 153,33 | 147,52 | 151,10 | 0,05% | - |
| 30.09.2025 | 153,15 | 154,63 | 148,23 | 151,02 | -0,23% | - |
| 29.09.2025 | 150,68 | 152,23 | 149,33 | 151,38 | 1,00% | - |
| 26.09.2025 | 152,52 | 154,60 | 147,68 | 149,88 | -1,14% | - |
| 25.09.2025 | 158,13 | 158,55 | 150,95 | 151,60 | -3,81% | - |
| 24.09.2025 | 157,33 | 160,98 | 156,00 | 157,60 | -0,21% | - |
| 23.09.2025 | 161,75 | 163,98 | 157,50 | 157,93 | -2,17% | - |
| 22.09.2025 | 163,10 | 165,77 | 158,08 | 161,43 | -0,84% | - |
| 19.09.2025 | 166,63 | 168,70 | 162,80 | 162,80 | -1,12% | - |
| 18.09.2025 | 163,90 | 168,13 | 162,60 | 164,65 | 2,06% | 35,00 |
| 17.09.2025 | 163,50 | 165,25 | 158,02 | 161,33 | -1,04% | - |
| 16.09.2025 | 162,52 | 163,58 | 157,08 | 163,02 | 0,34% | - |
| 15.09.2025 | 152,80 | 162,48 | 151,35 | 162,48 | 4,20% | - |
| 12.09.2025 | 156,13 | 156,18 | 155,20 | 155,93 | -2,03% | - |
| 11.09.2025 | 162,60 | 164,18 | 158,98 | 159,15 | -3,36% | - |
| 10.09.2025 | 166,25 | 171,02 | 161,83 | 164,68 | 1,11% | - |
| 09.09.2025 | 170,65 | 171,35 | 162,88 | 162,88 | -3,45% | - |
| 08.09.2025 | 163,05 | 169,95 | 159,83 | 168,70 | 3,51% | - |
| 05.09.2025 | 161,35 | 164,02 | 158,93 | 162,98 | 0,84% | - |
| 04.09.2025 | 167,65 | 168,05 | 159,98 | 161,63 | -2,97% | - |
| 03.09.2025 | 158,08 | 166,93 | 156,80 | 166,58 | 4,48% | - |
| 02.09.2025 | 159,83 | 160,08 | 153,02 | 159,43 | -0,44% | - |
| 01.09.2025 | 159,63 | 160,48 | 159,23 | 160,13 | -0,03% | - |
| 29.08.2025 | 163,20 | 164,00 | 159,83 | 160,18 | -1,81% | 12,00 |
| 28.08.2025 | 160,75 | 164,68 | 158,83 | 163,13 | 1,54% | - |
| 27.08.2025 | 154,08 | 162,77 | 152,20 | 160,65 | 4,45% | - |
| 26.08.2025 | 150,98 | 153,90 | 149,45 | 153,80 | 1,59% | - |
| 25.08.2025 | 151,50 | 152,65 | 149,88 | 151,40 | 0,38% | - |
| 22.08.2025 | 145,30 | 155,35 | 144,43 | 150,83 | 4,29% | - |
| 21.08.2025 | 141,27 | 145,10 | 140,00 | 144,63 | 2,30% | - |
| 20.08.2025 | 142,63 | 143,18 | 137,58 | 141,38 | -1,15% | - |
| 19.08.2025 | 141,35 | 144,48 | 139,45 | 143,02 | 0,70% | - |
| 18.08.2025 | 138,58 | 142,68 | 137,13 | 142,02 | 2,64% | - |
| 15.08.2025 | 144,23 | 145,40 | 137,08 | 138,38 | -3,72% | - |
| 14.08.2025 | 144,77 | 145,65 | 140,13 | 143,73 | -1,22% | - |
| 13.08.2025 | 139,00 | 145,50 | 138,80 | 145,50 | 4,68% | 10,00 |
| 12.08.2025 | 132,48 | 139,85 | 132,05 | 139,00 | 5,22% | - |
| 11.08.2025 | 132,08 | 135,13 | 130,20 | 132,10 | 0,09% | - |
| 08.08.2025 | 135,68 | 137,33 | 129,83 | 131,98 | -2,44% | 25,00 |
| 07.08.2025 | 137,85 | 139,95 | 131,75 | 135,27 | -1,40% | - |
| 06.08.2025 | 141,35 | 141,88 | 134,55 | 137,20 | -2,64% | - |
| 05.08.2025 | 143,00 | 144,35 | 137,50 | 140,93 | -0,67% | - |
| 04.08.2025 | 133,75 | 142,00 | 131,52 | 141,88 | 7,26% | 20,00 |
| 01.08.2025 | 134,35 | 135,13 | 125,78 | 132,27 | -2,36% | - |
| 31.07.2025 | 127,30 | 143,68 | 125,75 | 135,48 | 26,79% | - |
| 30.07.2025 | 106,93 | 109,95 | 104,73 | 106,85 | 0,61% | - |
| 29.07.2025 | 109,40 | 111,63 | 105,30 | 106,20 | -2,50% | - |
| 28.07.2025 | 107,28 | 109,18 | 106,18 | 108,93 | 2,95% | - |