91,820€
0,04%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 93,24 | 94,01 | 85,02 | 88,61 | -4,23% | - |
| 10.03.2025 | 91,98 | 94,18 | 80,77 | 92,52 | 0,01% | - |
| 07.03.2025 | 85,16 | 93,19 | 84,34 | 92,51 | 8,21% | - |
| 06.03.2025 | 87,78 | 87,84 | 83,69 | 85,49 | -2,80% | 135,00 |
| 05.03.2025 | 86,14 | 87,95 | 83,11 | 87,95 | 3,37% | - |
| 04.03.2025 | 83,80 | 87,59 | 80,39 | 85,08 | 1,88% | - |
| 03.03.2025 | 93,67 | 93,87 | 83,25 | 83,51 | -10,49% | - |
| 28.02.2025 | 87,70 | 93,30 | 85,91 | 93,30 | 6,16% | - |
| 27.02.2025 | 92,73 | 94,88 | 87,89 | 87,89 | -4,15% | - |
| 26.02.2025 | 89,13 | 92,00 | 88,90 | 91,70 | 3,56% | - |
| 25.02.2025 | 90,45 | 90,65 | 87,57 | 88,55 | -2,04% | 50,00 |
| 24.02.2025 | 92,55 | 93,55 | 89,21 | 90,39 | -2,32% | - |
| 21.02.2025 | 96,19 | 98,12 | 92,54 | 92,54 | -3,61% | - |
| 20.02.2025 | 98,39 | 100,10 | 95,96 | 96,01 | -2,98% | - |
| 19.02.2025 | 101,13 | 101,83 | 98,51 | 98,96 | -2,15% | - |
| 18.02.2025 | 103,18 | 103,70 | 100,26 | 101,13 | 0,14% | - |
| 17.02.2025 | 99,33 | 101,55 | 99,20 | 100,98 | 2,05% | 340,00 |
| 14.02.2025 | 99,11 | 100,64 | 98,04 | 98,96 | -0,01% | - |
| 13.02.2025 | 100,47 | 101,63 | 98,07 | 98,96 | -1,68% | - |
| 12.02.2025 | 102,53 | 104,58 | 98,30 | 100,65 | -1,92% | - |
| 11.02.2025 | 101,02 | 102,83 | 98,83 | 102,63 | 0,98% | - |
| 10.02.2025 | 102,68 | 103,35 | 99,14 | 101,63 | -0,29% | - |
| 07.02.2025 | 104,05 | 106,43 | 100,66 | 101,93 | -1,97% | - |
| 06.02.2025 | 92,01 | 114,70 | 91,61 | 103,98 | -14,95% | 21,00 |
| 05.02.2025 | 120,58 | 123,85 | 119,55 | 122,25 | 0,29% | 75,00 |
| 04.02.2025 | 118,73 | 122,78 | 117,53 | 121,90 | 2,52% | - |
| 03.02.2025 | 119,15 | 124,48 | 118,43 | 118,90 | -2,68% | - |
| 31.01.2025 | 124,15 | 125,15 | 120,73 | 122,18 | -0,53% | - |
| 30.01.2025 | 127,20 | 129,43 | 116,45 | 122,83 | -2,94% | - |
| 29.01.2025 | 127,48 | 129,18 | 125,28 | 126,55 | -0,75% | - |
| 28.01.2025 | 123,93 | 129,35 | 123,90 | 127,50 | 2,55% | - |
| 27.01.2025 | 126,68 | 129,65 | 123,15 | 124,33 | -4,35% | - |
| 24.01.2025 | 132,95 | 140,15 | 128,60 | 129,98 | -2,84% | - |
| 23.01.2025 | 132,90 | 135,63 | 127,73 | 133,77 | 0,38% | - |
| 22.01.2025 | 134,65 | 138,55 | 131,15 | 133,27 | -0,15% | 60,00 |
| 21.01.2025 | 127,33 | 136,27 | 127,23 | 133,48 | 4,85% | - |
| 20.01.2025 | 128,08 | 128,30 | 127,10 | 127,30 | -0,95% | 50,00 |
| 17.01.2025 | 129,13 | 132,38 | 126,58 | 128,52 | 0,10% | - |
| 16.01.2025 | 133,05 | 133,90 | 122,35 | 128,40 | -3,17% | - |
| 15.01.2025 | 140,83 | 144,83 | 124,10 | 132,60 | -8,68% | - |
| 14.01.2025 | 143,27 | 146,98 | 139,85 | 145,20 | 1,45% | - |
| 13.01.2025 | 139,02 | 143,52 | 136,45 | 143,13 | 2,12% | - |
| 10.01.2025 | 145,40 | 145,90 | 137,83 | 140,15 | -3,54% | 21,00 |
| 09.01.2025 | 145,98 | 146,10 | 145,02 | 145,30 | -0,29% | 140,00 |
| 08.01.2025 | 144,98 | 145,80 | 141,55 | 145,73 | 0,60% | - |
| 07.01.2025 | 146,18 | 150,65 | 143,00 | 144,85 | -1,14% | 35,00 |
| 06.01.2025 | 146,65 | 149,90 | 145,77 | 146,52 | -0,20% | - |
| 03.01.2025 | 143,05 | 149,23 | 142,52 | 146,83 | 2,67% | - |
| 02.01.2025 | 141,58 | 145,83 | 141,15 | 143,00 | 1,91% | - |
| 30.12.2024 | 141,13 | 141,65 | 140,05 | 140,33 | -0,80% | - |
| 27.12.2024 | 141,40 | 141,83 | 137,45 | 141,45 | 0,89% | - |
| 23.12.2024 | 144,83 | 145,50 | 139,40 | 140,20 | -2,55% | - |
| 20.12.2024 | 136,70 | 144,38 | 134,65 | 143,88 | 4,64% | - |
| 19.12.2024 | 136,33 | 139,43 | 135,00 | 137,50 | 0,55% | - |
| 18.12.2024 | 141,43 | 143,68 | 135,27 | 136,75 | -3,07% | - |
| 17.12.2024 | 142,63 | 144,68 | 139,68 | 141,08 | -1,29% | - |
| 16.12.2024 | 144,02 | 146,95 | 140,13 | 142,93 | -0,50% | - |
| 13.12.2024 | 152,43 | 156,13 | 143,65 | 143,65 | -5,45% | 445,00 |
| 12.12.2024 | 150,95 | 153,77 | 146,10 | 151,93 | 0,28% | - |
| 11.12.2024 | 148,83 | 153,58 | 148,18 | 151,50 | 1,88% | - |
| 10.12.2024 | 150,60 | 154,00 | 145,73 | 148,70 | -1,56% | - |
| 09.12.2024 | 156,83 | 158,00 | 150,18 | 151,05 | -3,42% | 60,00 |
| 06.12.2024 | 166,00 | 168,05 | 155,27 | 156,40 | -5,80% | - |
| 05.12.2024 | 179,73 | 180,55 | 165,85 | 166,02 | -7,97% | - |
| 04.12.2024 | 178,58 | 181,43 | 176,00 | 180,40 | 0,71% | - |
| 03.12.2024 | 178,50 | 180,60 | 176,73 | 179,13 | 0,28% | - |
| 02.12.2024 | 182,38 | 187,93 | 178,48 | 178,63 | -1,34% | 18,00 |
| 29.11.2024 | 180,08 | 185,58 | 179,50 | 181,05 | 0,36% | - |
| 28.11.2024 | 180,23 | 180,73 | 179,98 | 180,40 | 0,66% | - |
| 27.11.2024 | 186,70 | 186,83 | 175,05 | 179,23 | -3,94% | - |
| 26.11.2024 | 184,93 | 187,27 | 183,33 | 186,58 | 1,10% | 150,00 |
| 25.11.2024 | 183,63 | 184,90 | 179,75 | 184,55 | 0,60% | 2,00 |
| 22.11.2024 | 180,27 | 185,48 | 179,08 | 183,45 | 2,04% | - |
| 21.11.2024 | 176,15 | 181,63 | 174,43 | 179,77 | 1,93% | - |
| 20.11.2024 | 173,15 | 179,02 | 170,98 | 176,38 | 2,14% | - |
| 19.11.2024 | 166,23 | 173,35 | 160,80 | 172,68 | 4,15% | - |
| 18.11.2024 | 169,60 | 169,73 | 163,83 | 165,80 | -1,22% | - |
| 15.11.2024 | 171,35 | 173,10 | 165,95 | 167,85 | -3,37% | 78,00 |
| 14.11.2024 | 175,75 | 177,45 | 168,77 | 173,70 | -1,40% | - |
| 13.11.2024 | 182,40 | 186,00 | 176,05 | 176,18 | -3,87% | - |
| 12.11.2024 | 187,08 | 189,35 | 180,58 | 183,27 | -2,04% | - |
| 11.11.2024 | 191,58 | 198,23 | 186,63 | 187,10 | -1,40% | - |
| 08.11.2024 | 188,30 | 192,33 | 185,80 | 189,75 | 1,00% | 360,00 |
| 07.11.2024 | 184,95 | 189,13 | 182,25 | 187,88 | 1,69% | - |
| 06.11.2024 | 187,70 | 195,15 | 184,63 | 184,75 | 1,72% | 182,00 |
| 05.11.2024 | 176,98 | 181,83 | 175,90 | 181,63 | 2,63% | - |
| 04.11.2024 | 178,38 | 182,27 | 176,25 | 176,98 | -1,76% | 6,00 |
| 01.11.2024 | 174,20 | 180,55 | 173,40 | 180,15 | -4,43% | - |
| 31.10.2024 | 176,68 | 188,52 | 172,48 | 188,50 | 6,02% | - |
| 30.10.2024 | 185,02 | 187,75 | 176,35 | 177,80 | -3,19% | - |
| 29.10.2024 | 190,55 | 197,08 | 183,63 | 183,65 | -4,12% | - |
| 28.10.2024 | 186,90 | 193,52 | 184,70 | 191,55 | 3,12% | - |
| 25.10.2024 | 177,73 | 190,20 | 175,85 | 185,75 | 4,54% | - |
| 24.10.2024 | 206,90 | 207,70 | 175,60 | 177,68 | -13,73% | 131,00 |
| 23.10.2024 | 206,30 | 210,65 | 200,27 | 205,95 | -0,44% | - |
| 22.10.2024 | 209,25 | 211,70 | 205,50 | 206,85 | -1,50% | - |
| 21.10.2024 | 200,58 | 210,20 | 198,23 | 210,00 | 4,48% | - |
| 18.10.2024 | 212,65 | 214,60 | 200,88 | 201,00 | -5,34% | - |
| 17.10.2024 | 215,25 | 220,55 | 212,05 | 212,35 | -1,21% | - |
| 16.10.2024 | 215,60 | 217,30 | 211,35 | 214,95 | 0,26% | - |