98,200€
2,94%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 97,42 | 97,42 | 97,42 | 97,42 | 2,12% | - |
03.07.2025 | 95,90 | 95,90 | 95,40 | 95,40 | 1,02% | - |
02.07.2025 | 94,86 | 94,86 | 94,44 | 94,44 | 0,90% | - |
01.07.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -0,81% | - |
30.06.2025 | 95,32 | 95,32 | 94,36 | 94,36 | 0,77% | - |
27.06.2025 | 92,50 | 93,64 | 92,50 | 93,64 | 2,54% | - |
26.06.2025 | 92,24 | 92,24 | 91,32 | 91,32 | -0,11% | - |
25.06.2025 | 92,42 | 92,42 | 91,42 | 91,42 | -1,87% | - |
24.06.2025 | 90,80 | 93,16 | 90,80 | 93,16 | 2,94% | - |
23.06.2025 | 89,42 | 90,50 | 89,42 | 90,50 | 1,82% | - |
20.06.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -0,98% | - |
19.06.2025 | 89,76 | 89,76 | 89,76 | 89,76 | 0,72% | - |
18.06.2025 | 89,12 | 89,12 | 89,12 | 89,12 | -0,89% | - |
17.06.2025 | 89,92 | 89,92 | 89,92 | 89,92 | -0,27% | - |
16.06.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -2,11% | - |
13.06.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -2,75% | - |
12.06.2025 | 94,70 | 94,70 | 94,70 | 94,70 | -5,91% | - |
11.06.2025 | 100,65 | 100,65 | 100,65 | 100,65 | -1,28% | - |
10.06.2025 | 101,95 | 101,95 | 101,95 | 101,95 | 3,31% | - |
09.06.2025 | 98,68 | 98,68 | 98,68 | 98,68 | -1,42% | - |
06.06.2025 | 100,10 | 100,10 | 100,10 | 100,10 | -2,39% | 100,00 |
05.06.2025 | 102,55 | 102,55 | 102,55 | 102,55 | -2,52% | - |
04.06.2025 | 105,20 | 105,20 | 105,20 | 105,20 | 3,95% | - |
03.06.2025 | 101,20 | 101,20 | 101,20 | 101,20 | 2,08% | - |
02.06.2025 | 99,14 | 99,14 | 99,14 | 99,14 | -2,23% | - |
30.05.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -0,29% | - |
29.05.2025 | 101,75 | 101,75 | 101,70 | 101,70 | -0,73% | - |
28.05.2025 | 102,40 | 102,45 | 102,40 | 102,45 | 2,45% | - |
27.05.2025 | 97,64 | 100,00 | 97,64 | 100,00 | 1,09% | - |
26.05.2025 | 98,92 | 98,92 | 98,92 | 98,92 | 2,13% | - |
23.05.2025 | 100,10 | 100,30 | 96,86 | 96,86 | -5,78% | 40,00 |
22.05.2025 | 103,50 | 103,50 | 102,80 | 102,80 | -4,86% | - |
21.05.2025 | 108,05 | 108,05 | 108,05 | 108,05 | -0,28% | 20,00 |
20.05.2025 | 108,60 | 110,90 | 108,35 | 108,35 | -2,52% | 18,00 |
19.05.2025 | 113,00 | 113,00 | 111,15 | 111,15 | 2,96% | 13,00 |
16.05.2025 | 107,95 | 107,95 | 107,95 | 107,95 | 2,37% | - |
15.05.2025 | 107,70 | 107,70 | 105,45 | 105,45 | -0,52% | - |
14.05.2025 | 107,35 | 107,35 | 106,00 | 106,00 | -1,85% | - |
13.05.2025 | 99,02 | 108,00 | 99,02 | 108,00 | 8,54% | 30,00 |
12.05.2025 | 88,88 | 99,50 | 88,88 | 99,50 | 13,20% | 100,00 |
09.05.2025 | 86,88 | 87,90 | 86,88 | 87,90 | -0,68% | - |
08.05.2025 | 85,74 | 88,50 | 85,16 | 88,50 | 5,36% | 50,00 |
07.05.2025 | 84,98 | 84,98 | 84,00 | 84,00 | 0,86% | - |
06.05.2025 | 85,50 | 85,50 | 83,28 | 83,28 | -4,28% | - |
05.05.2025 | 88,00 | 88,00 | 85,70 | 87,00 | 2,06% | 71,00 |
02.05.2025 | 83,24 | 85,24 | 83,24 | 85,24 | 12,93% | - |
30.04.2025 | 78,00 | 78,00 | 75,48 | 75,48 | -3,75% | - |
29.04.2025 | 79,46 | 81,00 | 78,42 | 78,42 | 0,80% | 51,00 |
28.04.2025 | 80,06 | 80,06 | 77,80 | 77,80 | 0,73% | 30,00 |
25.04.2025 | 79,20 | 79,20 | 77,24 | 77,24 | 0,31% | - |
24.04.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 11,98% | - |
23.04.2025 | 67,02 | 68,76 | 67,02 | 68,76 | 10,87% | - |
22.04.2025 | 60,64 | 62,02 | 60,64 | 62,02 | 5,87% | - |
17.04.2025 | 58,36 | 58,58 | 58,36 | 58,58 | 5,78% | - |
16.04.2025 | 57,04 | 57,04 | 55,38 | 55,38 | -8,43% | - |
15.04.2025 | 59,48 | 60,48 | 59,48 | 60,48 | 0,67% | - |
14.04.2025 | 58,94 | 60,08 | 58,94 | 60,08 | 4,34% | 50,00 |
11.04.2025 | 58,84 | 58,84 | 57,58 | 57,58 | -5,30% | 70,00 |
10.04.2025 | 69,08 | 69,08 | 60,80 | 60,80 | 7,69% | 160,00 |
09.04.2025 | 55,92 | 56,46 | 55,92 | 56,46 | -11,03% | - |
08.04.2025 | 63,10 | 65,18 | 63,10 | 63,46 | 3,69% | 9,00 |
07.04.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -2,30% | 10,00 |
04.04.2025 | 65,88 | 65,88 | 62,64 | 62,64 | -21,60% | 80,00 |
03.04.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,75% | - |
02.04.2025 | 81,36 | 81,36 | 80,50 | 80,50 | -1,11% | - |
01.04.2025 | 83,36 | 83,36 | 79,96 | 81,40 | -2,26% | 5,00 |
31.03.2025 | 83,56 | 83,86 | 82,16 | 83,28 | -2,02% | 50,00 |
28.03.2025 | 85,32 | 85,32 | 85,00 | 85,00 | 2,09% | - |
27.03.2025 | 83,98 | 83,98 | 83,26 | 83,26 | -1,12% | - |
26.03.2025 | 84,26 | 84,26 | 84,20 | 84,20 | 1,45% | - |
25.03.2025 | 83,94 | 83,94 | 83,00 | 83,00 | -1,61% | - |
24.03.2025 | 83,58 | 84,36 | 83,58 | 84,36 | 3,05% | - |
21.03.2025 | 82,70 | 82,70 | 81,86 | 81,86 | -4,01% | - |
20.03.2025 | 86,48 | 86,48 | 85,28 | 85,28 | 0,21% | - |
19.03.2025 | 83,30 | 85,10 | 83,30 | 85,10 | -2,18% | 420,00 |
18.03.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,05% | 10,00 |
17.03.2025 | 82,24 | 87,04 | 82,24 | 87,04 | 4,11% | 10,00 |
14.03.2025 | 82,52 | 83,60 | 82,52 | 83,60 | 2,45% | - |
13.03.2025 | 82,92 | 82,92 | 81,60 | 81,60 | -4,20% | - |
12.03.2025 | 86,32 | 86,32 | 85,18 | 85,18 | -4,81% | - |
11.03.2025 | 91,70 | 91,70 | 89,48 | 89,48 | -1,45% | - |
10.03.2025 | 93,00 | 93,00 | 90,80 | 90,80 | 5,98% | 4,00 |
07.03.2025 | 85,06 | 85,68 | 85,06 | 85,68 | 1,32% | - |
06.03.2025 | 87,06 | 87,06 | 84,56 | 84,56 | 1,93% | - |
05.03.2025 | 83,64 | 83,64 | 82,96 | 82,96 | 1,77% | - |
04.03.2025 | 82,70 | 82,70 | 81,52 | 81,52 | -8,75% | 10,00 |
03.03.2025 | 92,60 | 92,60 | 89,34 | 89,34 | 2,45% | 55,00 |
28.02.2025 | 87,52 | 87,52 | 87,20 | 87,20 | -2,70% | - |
27.02.2025 | 91,88 | 93,62 | 89,62 | 89,62 | -2,61% | 10,00 |
26.02.2025 | 87,62 | 92,04 | 87,62 | 92,02 | 5,36% | 45,00 |
25.02.2025 | 89,50 | 89,50 | 87,34 | 87,34 | -4,02% | - |
24.02.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -3,70% | 50,00 |
21.02.2025 | 95,66 | 95,66 | 94,50 | 94,50 | -2,19% | - |
20.02.2025 | 97,94 | 97,94 | 96,62 | 96,62 | -2,87% | - |
19.02.2025 | 100,65 | 100,65 | 99,48 | 99,48 | -4,58% | - |
18.02.2025 | 100,95 | 104,25 | 100,90 | 104,25 | 0,29% | 81,00 |
17.02.2025 | 98,86 | 103,95 | 98,86 | 103,95 | 6,20% | 110,00 |
14.02.2025 | 98,62 | 98,62 | 97,88 | 97,88 | -0,97% | - |
13.02.2025 | 99,94 | 99,94 | 98,84 | 98,84 | 1,21% | - |
12.02.2025 | 102,10 | 102,10 | 97,66 | 97,66 | -0,71% | - |