143,000€
-1,12%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 103,35 | 105,80 | 101,15 | 105,80 | 2,54% | - |
| 24.07.2025 | 100,46 | 103,18 | 97,21 | 103,18 | 2,83% | - |
| 23.07.2025 | 97,27 | 100,58 | 96,59 | 100,34 | 4,25% | - |
| 22.07.2025 | 99,53 | 100,69 | 91,87 | 96,25 | -3,45% | 30,00 |
| 21.07.2025 | 99,88 | 101,85 | 98,63 | 99,69 | -0,09% | - |
| 18.07.2025 | 100,52 | 101,24 | 99,04 | 99,78 | -0,42% | - |
| 17.07.2025 | 96,68 | 101,45 | 95,73 | 100,20 | 3,73% | - |
| 16.07.2025 | 95,63 | 97,14 | 92,18 | 96,59 | 0,34% | - |
| 15.07.2025 | 96,58 | 100,62 | 95,54 | 96,26 | -0,32% | - |
| 14.07.2025 | 99,02 | 102,18 | 95,89 | 96,57 | -3,54% | - |
| 11.07.2025 | 102,95 | 103,88 | 100,00 | 100,11 | -3,18% | - |
| 10.07.2025 | 103,28 | 104,88 | 102,48 | 103,40 | -0,31% | - |
| 09.07.2025 | 99,58 | 103,73 | 98,94 | 103,73 | 3,75% | - |
| 08.07.2025 | 96,22 | 101,65 | 95,93 | 99,98 | 4,13% | 160,00 |
| 07.07.2025 | 97,53 | 99,10 | 94,78 | 96,01 | -0,80% | - |
| 04.07.2025 | 97,83 | 97,83 | 96,61 | 96,78 | -1,83% | - |
| 03.07.2025 | 96,62 | 98,84 | 95,90 | 98,58 | 2,45% | - |
| 02.07.2025 | 95,83 | 99,24 | 94,22 | 96,22 | 1,16% | - |
| 01.07.2025 | 94,02 | 96,88 | 92,80 | 95,12 | 0,87% | - |
| 30.06.2025 | 96,13 | 97,24 | 94,04 | 94,30 | -1,28% | - |
| 27.06.2025 | 92,92 | 96,52 | 91,88 | 95,52 | 3,14% | - |
| 26.06.2025 | 92,71 | 93,91 | 91,50 | 92,61 | -0,13% | - |
| 25.06.2025 | 92,93 | 93,87 | 91,68 | 92,73 | -0,11% | - |
| 24.06.2025 | 92,94 | 96,29 | 92,58 | 92,83 | 1,21% | - |
| 23.06.2025 | 89,68 | 92,70 | 89,56 | 91,72 | 1,85% | - |
| 20.06.2025 | 90,01 | 92,30 | 88,22 | 90,05 | 1,67% | - |
| 19.06.2025 | 90,49 | 90,51 | 88,44 | 88,57 | -2,41% | - |
| 18.06.2025 | 90,46 | 92,84 | 89,65 | 90,76 | 0,08% | - |
| 17.06.2025 | 90,67 | 92,13 | 89,78 | 90,69 | -0,77% | 10,00 |
| 16.06.2025 | 91,01 | 93,57 | 90,65 | 91,39 | 1,08% | - |
| 13.06.2025 | 92,03 | 93,90 | 90,18 | 90,41 | -3,73% | - |
| 12.06.2025 | 95,88 | 96,23 | 92,99 | 93,91 | -2,86% | - |
| 11.06.2025 | 100,99 | 103,23 | 95,75 | 96,67 | -4,71% | 600,00 |
| 10.06.2025 | 102,68 | 103,93 | 100,08 | 101,45 | -1,00% | - |
| 09.06.2025 | 99,60 | 103,95 | 99,55 | 102,48 | 3,04% | - |
| 06.06.2025 | 101,58 | 104,88 | 98,93 | 99,46 | -1,65% | - |
| 05.06.2025 | 103,08 | 104,25 | 100,02 | 101,13 | -2,01% | - |
| 04.06.2025 | 105,85 | 106,98 | 103,20 | 103,20 | -2,48% | - |
| 03.06.2025 | 101,59 | 106,88 | 101,17 | 105,83 | 4,11% | - |
| 02.06.2025 | 99,38 | 101,98 | 98,68 | 101,65 | 1,09% | - |
| 30.05.2025 | 101,65 | 101,83 | 98,25 | 100,55 | -1,06% | - |
| 29.05.2025 | 104,53 | 104,53 | 99,97 | 101,63 | -0,22% | - |
| 28.05.2025 | 102,50 | 104,00 | 101,65 | 101,85 | -0,83% | - |
| 27.05.2025 | 99,93 | 105,00 | 99,79 | 102,70 | 1,45% | - |
| 26.05.2025 | 100,94 | 101,48 | 100,63 | 101,23 | 2,82% | - |
| 23.05.2025 | 101,65 | 102,23 | 97,35 | 98,45 | -3,60% | 600,00 |
| 22.05.2025 | 104,08 | 104,38 | 100,94 | 102,13 | -1,90% | - |
| 21.05.2025 | 108,18 | 108,65 | 102,88 | 104,10 | -4,87% | - |
| 20.05.2025 | 108,80 | 110,80 | 108,48 | 109,43 | -0,32% | - |
| 19.05.2025 | 110,28 | 110,60 | 107,65 | 109,78 | -2,27% | 1,00 |
| 16.05.2025 | 108,50 | 113,30 | 107,68 | 112,33 | 3,29% | - |
| 15.05.2025 | 108,35 | 108,95 | 105,00 | 108,75 | -0,02% | - |
| 14.05.2025 | 108,65 | 109,03 | 104,68 | 108,78 | 0,00% | - |
| 13.05.2025 | 100,13 | 108,78 | 99,21 | 108,78 | 7,86% | - |
| 12.05.2025 | 91,48 | 101,60 | 91,35 | 100,85 | 13,49% | - |
| 09.05.2025 | 86,89 | 91,14 | 86,39 | 88,86 | 2,06% | - |
| 08.05.2025 | 87,50 | 89,15 | 85,82 | 87,07 | 0,78% | - |
| 07.05.2025 | 85,37 | 86,87 | 83,66 | 86,40 | 1,62% | - |
| 06.05.2025 | 86,28 | 86,39 | 83,48 | 85,02 | -2,23% | - |
| 05.05.2025 | 86,25 | 88,42 | 84,88 | 86,96 | -0,57% | - |
| 02.05.2025 | 85,36 | 88,53 | 84,57 | 87,46 | 7,54% | - |
| 30.04.2025 | 78,98 | 81,33 | 75,57 | 81,33 | 3,25% | - |
| 29.04.2025 | 79,72 | 80,17 | 78,17 | 78,77 | -0,97% | - |
| 28.04.2025 | 79,54 | 81,09 | 76,86 | 79,54 | -1,44% | - |
| 25.04.2025 | 79,13 | 81,51 | 77,48 | 80,70 | 2,36% | - |
| 24.04.2025 | 78,76 | 81,39 | 75,52 | 78,84 | 15,87% | - |
| 23.04.2025 | 66,79 | 70,86 | 66,58 | 68,04 | 4,64% | - |
| 22.04.2025 | 60,65 | 65,09 | 60,65 | 65,02 | 7,58% | - |
| 17.04.2025 | 58,85 | 60,87 | 57,88 | 60,44 | 4,17% | - |
| 16.04.2025 | 57,66 | 58,85 | 55,24 | 58,02 | -1,56% | 36,00 |
| 15.04.2025 | 59,79 | 61,50 | 58,83 | 58,94 | -1,67% | - |
| 14.04.2025 | 58,91 | 62,41 | 57,62 | 59,94 | 1,89% | - |
| 11.04.2025 | 59,34 | 59,74 | 55,86 | 58,83 | -0,02% | - |
| 10.04.2025 | 69,89 | 70,21 | 57,68 | 58,84 | -16,72% | 166,00 |
| 09.04.2025 | 54,37 | 70,65 | 54,05 | 70,65 | 23,77% | - |
| 08.04.2025 | 65,64 | 70,09 | 55,50 | 57,08 | -10,45% | - |
| 07.04.2025 | 63,32 | 72,06 | 61,92 | 63,74 | -4,50% | - |
| 04.04.2025 | 66,34 | 66,86 | 61,87 | 66,74 | -0,30% | - |
| 03.04.2025 | 77,97 | 78,57 | 66,39 | 66,94 | -20,24% | - |
| 02.04.2025 | 81,56 | 85,91 | 79,99 | 83,93 | 2,44% | - |