108,525€
3,95%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 105,20 | 109,68 | 103,48 | 108,70 | 3,72% | - |
| 19.02.2026 | 104,50 | 107,03 | 103,45 | 104,80 | 0,38% | - |
| 18.02.2026 | 106,68 | 107,83 | 103,00 | 104,40 | -1,95% | - |
| 17.02.2026 | 102,75 | 111,10 | 101,23 | 106,48 | 3,68% | 11,00 |
| 16.02.2026 | 102,13 | 103,25 | 102,13 | 102,70 | 1,11% | - |
| 13.02.2026 | 92,92 | 102,78 | 92,72 | 101,58 | 9,86% | - |
| 12.02.2026 | 90,59 | 95,83 | 89,13 | 92,46 | 2,66% | 1.250,00 |
| 11.02.2026 | 92,84 | 95,48 | 89,84 | 90,06 | -2,98% | - |
| 10.02.2026 | 93,73 | 96,00 | 91,64 | 92,83 | -0,91% | - |
| 09.02.2026 | 97,92 | 99,30 | 91,19 | 93,68 | -9,92% | - |
| 06.02.2026 | 108,03 | 109,33 | 88,56 | 104,00 | -20,53% | - |
| 05.02.2026 | 129,50 | 131,05 | 126,63 | 130,88 | 1,43% | - |
| 04.02.2026 | 133,58 | 137,52 | 128,60 | 129,02 | -2,48% | - |
| 03.02.2026 | 126,00 | 133,55 | 125,15 | 132,30 | 5,40% | - |
| 02.02.2026 | 113,78 | 127,53 | 113,73 | 125,53 | 7,70% | - |
| 30.01.2026 | 123,20 | 124,70 | 115,80 | 116,55 | -5,78% | 138,00 |
| 29.01.2026 | 135,25 | 135,83 | 123,03 | 123,70 | -8,61% | - |
| 28.01.2026 | 136,10 | 138,73 | 133,50 | 135,35 | 1,42% | - |
| 27.01.2026 | 137,63 | 138,52 | 132,98 | 133,45 | -2,50% | - |
| 26.01.2026 | 134,75 | 137,60 | 133,55 | 136,88 | 1,33% | - |
| 23.01.2026 | 137,23 | 137,77 | 131,43 | 135,08 | -1,17% | - |
| 22.01.2026 | 144,02 | 147,43 | 136,23 | 136,68 | -5,82% | 20,00 |
| 21.01.2026 | 132,00 | 147,33 | 129,93 | 145,13 | 10,24% | - |
| 20.01.2026 | 138,30 | 138,95 | 129,05 | 131,65 | -5,30% | - |
| 19.01.2026 | 137,58 | 139,02 | 136,80 | 139,02 | -0,48% | - |
| 16.01.2026 | 148,52 | 150,00 | 139,63 | 139,70 | -6,12% | 6.800,00 |
| 15.01.2026 | 156,15 | 159,05 | 148,55 | 148,80 | -4,49% | - |
| 14.01.2026 | 166,95 | 169,45 | 147,45 | 155,80 | -9,02% | - |
| 13.01.2026 | 174,20 | 179,13 | 171,10 | 171,25 | -1,78% | - |
| 12.01.2026 | 177,80 | 181,45 | 172,70 | 174,35 | -3,06% | 516,00 |
| 09.01.2026 | 178,80 | 184,60 | 176,88 | 179,85 | 0,59% | - |
| 08.01.2026 | 166,80 | 178,95 | 166,13 | 178,80 | 6,62% | 500,00 |
| 07.01.2026 | 164,85 | 172,08 | 161,85 | 167,70 | 1,30% | 4.120,00 |
| 06.01.2026 | 151,08 | 165,77 | 150,58 | 165,55 | 10,16% | - |
| 05.01.2026 | 154,58 | 158,85 | 144,08 | 150,27 | -1,60% | 1.100,00 |
| 02.01.2026 | 148,68 | 153,65 | 144,93 | 152,73 | 4,86% | 1.350,00 |
| 30.12.2025 | 145,25 | 145,68 | 145,13 | 145,65 | 0,36% | - |
| 29.12.2025 | 147,40 | 148,73 | 144,58 | 145,13 | -1,73% | - |
| 23.12.2025 | 151,30 | 152,60 | 146,60 | 147,68 | -3,95% | - |
| 22.12.2025 | 148,60 | 154,73 | 147,25 | 153,75 | 3,36% | - |
| 19.12.2025 | 146,15 | 149,27 | 143,20 | 148,75 | 1,97% | - |
| 18.12.2025 | 142,30 | 151,08 | 140,38 | 145,88 | 1,83% | - |
| 17.12.2025 | 137,70 | 146,10 | 137,60 | 143,25 | 5,45% | - |
| 16.12.2025 | 130,52 | 135,85 | 129,20 | 135,85 | 4,90% | - |
| 15.12.2025 | 123,83 | 130,10 | 123,60 | 129,50 | 3,87% | - |
| 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% | - |