165,300€
-3,25%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 218,95 | 219,20 | 208,60 | 214,40 | -2,01% | 5,00 |
| 14.10.2024 | 216,05 | 219,60 | 215,85 | 218,80 | 1,41% | - |
| 11.10.2024 | 212,00 | 216,00 | 210,90 | 215,75 | 1,74% | 81,00 |
| 10.10.2024 | 208,40 | 212,05 | 205,95 | 212,05 | 1,48% | 285,00 |
| 09.10.2024 | 203,25 | 210,15 | 203,02 | 208,95 | 2,58% | 164,00 |
| 08.10.2024 | 198,18 | 204,05 | 197,10 | 203,70 | 2,57% | - |
| 07.10.2024 | 198,58 | 198,98 | 196,35 | 198,60 | -0,14% | 75,00 |
| 04.10.2024 | 193,95 | 200,18 | 193,55 | 198,88 | 3,07% | - |
| 03.10.2024 | 192,13 | 195,23 | 189,55 | 192,95 | 0,17% | 10,00 |
| 02.10.2024 | 190,75 | 194,75 | 189,95 | 192,63 | 0,71% | - |
| 01.10.2024 | 194,30 | 195,95 | 190,40 | 191,27 | -1,63% | - |
| 30.09.2024 | 190,40 | 195,13 | 189,13 | 194,45 | 1,70% | - |
| 27.09.2024 | 195,13 | 196,08 | 189,75 | 191,20 | -1,91% | - |
| 26.09.2024 | 194,83 | 197,65 | 190,75 | 194,93 | 1,33% | - |
| 25.09.2024 | 189,25 | 195,35 | 185,70 | 192,38 | 1,01% | - |
| 24.09.2024 | 187,65 | 190,45 | 182,60 | 190,45 | 1,65% | - |
| 23.09.2024 | 181,80 | 187,35 | 180,50 | 187,35 | 2,94% | - |
| 20.09.2024 | 180,00 | 182,23 | 178,25 | 182,00 | 0,78% | - |
| 19.09.2024 | 177,70 | 182,80 | 177,40 | 180,60 | 3,44% | - |
| 18.09.2024 | 168,65 | 177,27 | 166,73 | 174,60 | 3,56% | - |
| 17.09.2024 | 167,85 | 172,27 | 167,00 | 168,60 | 0,64% | - |
| 16.09.2024 | 167,30 | 171,00 | 165,40 | 167,52 | -0,16% | - |
| 13.09.2024 | 165,98 | 171,52 | 165,55 | 167,80 | 0,95% | - |
| 12.09.2024 | 164,35 | 168,73 | 162,73 | 166,23 | 1,50% | 50,00 |
| 11.09.2024 | 161,08 | 165,73 | 159,60 | 163,77 | 0,77% | - |
| 10.09.2024 | 155,23 | 162,52 | 154,73 | 162,52 | 4,28% | - |
| 09.09.2024 | 148,58 | 161,65 | 148,58 | 155,85 | 10,20% | - |
| 06.09.2024 | 147,50 | 150,55 | 138,88 | 141,43 | -4,86% | 40,00 |
| 05.09.2024 | 148,50 | 149,30 | 146,60 | 148,65 | -0,20% | - |
| 04.09.2024 | 145,45 | 149,80 | 142,95 | 148,95 | 1,17% | - |
| 03.09.2024 | 151,38 | 152,23 | 143,95 | 147,23 | -3,22% | - |
| 02.09.2024 | 151,70 | 152,48 | 150,95 | 152,13 | 0,03% | - |
| 30.08.2024 | 151,10 | 152,63 | 149,50 | 152,08 | 6,12% | - |
| 29.08.2024 | 145,68 | 152,63 | 143,30 | 143,30 | -2,47% | - |
| 28.08.2024 | 147,50 | 148,23 | 145,27 | 146,93 | -0,20% | - |
| 27.08.2024 | 145,83 | 147,88 | 143,95 | 147,23 | 0,99% | - |
| 26.08.2024 | 146,25 | 147,93 | 144,15 | 145,77 | -0,31% | - |
| 23.08.2024 | 143,27 | 147,75 | 143,18 | 146,23 | 2,61% | - |
| 22.08.2024 | 147,48 | 148,93 | 142,10 | 142,50 | -3,37% | - |
| 21.08.2024 | 141,90 | 147,48 | 141,50 | 147,48 | 4,00% | - |
| 20.08.2024 | 147,33 | 147,80 | 141,77 | 141,80 | -3,47% | - |
| 19.08.2024 | 145,40 | 147,90 | 144,75 | 146,90 | 0,62% | - |
| 16.08.2024 | 148,90 | 149,20 | 146,00 | 146,00 | -1,48% | - |
| 15.08.2024 | 141,13 | 149,43 | 140,35 | 148,20 | 5,65% | - |
| 14.08.2024 | 141,52 | 142,58 | 132,10 | 140,27 | -0,85% | - |
| 13.08.2024 | 138,50 | 145,23 | 138,18 | 141,48 | 2,57% | - |
| 12.08.2024 | 137,73 | 142,68 | 137,23 | 137,93 | 0,22% | 10,00 |
| 09.08.2024 | 136,08 | 137,63 | 133,50 | 137,63 | 1,06% | - |
| 08.08.2024 | 126,20 | 136,75 | 125,58 | 136,18 | 7,39% | - |
| 07.08.2024 | 130,35 | 132,88 | 126,35 | 126,80 | -1,27% | - |
| 06.08.2024 | 129,02 | 131,68 | 125,55 | 128,43 | 2,47% | - |
| 05.08.2024 | 116,90 | 127,88 | 116,18 | 125,33 | -1,61% | 55,00 |
| 02.08.2024 | 131,10 | 131,33 | 123,60 | 127,38 | -4,82% | - |
| 01.08.2024 | 149,10 | 149,18 | 133,43 | 133,83 | -9,06% | - |
| 31.07.2024 | 147,58 | 149,55 | 143,35 | 147,15 | 1,57% | - |
| 30.07.2024 | 151,00 | 154,50 | 144,88 | 144,88 | -4,12% | 20,00 |
| 29.07.2024 | 149,02 | 152,43 | 148,23 | 151,10 | 2,51% | - |
| 26.07.2024 | 147,70 | 151,43 | 146,00 | 147,40 | 0,51% | - |
| 25.07.2024 | 140,95 | 151,70 | 140,48 | 146,65 | 4,14% | - |
| 24.07.2024 | 146,52 | 148,55 | 139,43 | 140,83 | -5,34% | - |
| 23.07.2024 | 165,50 | 167,13 | 145,38 | 148,77 | -10,65% | 12,00 |
| 22.07.2024 | 158,38 | 166,85 | 158,18 | 166,50 | 5,68% | - |
| 19.07.2024 | 161,40 | 162,25 | 154,93 | 157,55 | -1,78% | - |
| 18.07.2024 | 157,68 | 164,90 | 157,02 | 160,40 | 2,44% | - |
| 17.07.2024 | 163,95 | 163,95 | 156,25 | 156,58 | -5,09% | - |
| 16.07.2024 | 162,35 | 164,98 | 159,33 | 164,98 | 2,03% | - |
| 15.07.2024 | 156,20 | 163,23 | 155,93 | 161,70 | 4,14% | - |
| 12.07.2024 | 155,48 | 159,43 | 153,65 | 155,27 | 0,66% | - |
| 11.07.2024 | 149,73 | 156,00 | 149,20 | 154,25 | 2,94% | - |
| 10.07.2024 | 150,25 | 151,38 | 147,88 | 149,85 | -0,32% | - |
| 09.07.2024 | 152,18 | 154,00 | 150,10 | 150,33 | -0,86% | - |
| 08.07.2024 | 148,95 | 152,30 | 148,85 | 151,63 | 1,78% | 50,00 |
| 05.07.2024 | 147,83 | 149,43 | 146,38 | 148,98 | 0,68% | - |
| 04.07.2024 | 148,38 | 148,63 | 147,83 | 147,98 | 1,91% | - |
| 03.07.2024 | 147,43 | 152,45 | 145,13 | 145,20 | -1,56% | - |
| 02.07.2024 | 144,43 | 147,73 | 143,48 | 147,50 | 2,09% | - |
| 01.07.2024 | 146,48 | 146,63 | 140,43 | 144,48 | -1,28% | - |