124,900€
-3,22%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -0,04% | - |
| 11.12.2025 | 128,55 | 129,10 | 128,55 | 129,10 | -2,64% | - |
| 10.12.2025 | 133,85 | 133,85 | 132,60 | 132,60 | -2,46% | - |
| 09.12.2025 | 135,55 | 135,95 | 135,55 | 135,95 | 0,18% | - |
| 08.12.2025 | 135,40 | 135,70 | 135,40 | 135,70 | 1,08% | - |
| 05.12.2025 | 134,30 | 134,30 | 134,25 | 134,25 | -1,00% | - |
| 04.12.2025 | 140,20 | 140,20 | 135,60 | 135,60 | -5,04% | - |
| 03.12.2025 | 143,90 | 143,90 | 142,80 | 142,80 | 2,33% | - |
| 02.12.2025 | 139,15 | 139,55 | 139,15 | 139,55 | -3,12% | - |
| 01.12.2025 | 145,55 | 145,55 | 142,30 | 144,05 | -2,27% | 181,00 |
| 28.11.2025 | 153,20 | 153,20 | 147,40 | 147,40 | -0,64% | 2,00 |
| 27.11.2025 | 148,35 | 148,35 | 148,35 | 148,35 | 2,45% | - |
| 26.11.2025 | 142,80 | 144,80 | 142,80 | 144,80 | -2,10% | - |
| 25.11.2025 | 135,80 | 147,90 | 135,80 | 147,90 | 9,64% | 95,00 |
| 24.11.2025 | 133,50 | 134,90 | 133,50 | 134,90 | 5,89% | - |
| 21.11.2025 | 127,55 | 127,55 | 127,40 | 127,40 | -3,92% | - |
| 20.11.2025 | 131,25 | 132,60 | 131,25 | 132,60 | 5,70% | - |
| 19.11.2025 | 124,45 | 125,45 | 124,45 | 125,45 | 2,62% | - |
| 18.11.2025 | 123,20 | 123,20 | 122,25 | 122,25 | 1,88% | - |
| 17.11.2025 | 123,10 | 123,10 | 120,00 | 120,00 | 0,00% | 87,00 |
| 14.11.2025 | 122,25 | 122,25 | 120,00 | 120,00 | -5,03% | - |
| 13.11.2025 | 131,75 | 131,75 | 126,35 | 126,35 | -5,64% | - |
| 12.11.2025 | 134,00 | 134,00 | 133,90 | 133,90 | -0,22% | - |
| 11.11.2025 | 138,25 | 138,25 | 134,20 | 134,20 | -7,51% | - |
| 10.11.2025 | 140,20 | 145,10 | 140,20 | 145,10 | 4,09% | - |
| 07.11.2025 | 146,30 | 146,30 | 139,40 | 139,40 | -9,33% | - |
| 06.11.2025 | 159,00 | 159,00 | 153,75 | 153,75 | 0,62% | 10,00 |
| 05.11.2025 | 151,85 | 152,80 | 151,85 | 152,80 | -6,83% | - |
| 04.11.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -1,74% | 10,00 |
| 03.11.2025 | 174,70 | 174,70 | 166,90 | 166,90 | -4,44% | 173,00 |
| 31.10.2025 | 178,20 | 178,55 | 174,65 | 174,65 | -7,13% | 24,00 |
| 30.10.2025 | 185,65 | 188,05 | 185,65 | 188,05 | -9,15% | - |
| 29.10.2025 | 203,10 | 207,00 | 200,00 | 207,00 | 3,40% | 6,00 |
| 28.10.2025 | 202,00 | 202,00 | 200,20 | 200,20 | -0,99% | - |
| 27.10.2025 | 201,10 | 202,20 | 201,10 | 202,20 | -2,08% | - |
| 24.10.2025 | 207,80 | 207,80 | 206,50 | 206,50 | 11,71% | - |
| 23.10.2025 | 173,85 | 184,85 | 173,85 | 184,85 | 7,82% | 6,00 |
| 22.10.2025 | 172,25 | 172,25 | 171,45 | 171,45 | 0,26% | - |
| 21.10.2025 | 174,10 | 174,10 | 171,00 | 171,00 | -2,51% | - |
| 20.10.2025 | 177,00 | 177,00 | 175,40 | 175,40 | 2,87% | 150,00 |
| 17.10.2025 | 169,70 | 170,50 | 169,70 | 170,50 | 0,71% | - |
| 16.10.2025 | 170,10 | 170,10 | 169,30 | 169,30 | -1,43% | - |
| 15.10.2025 | 170,35 | 171,75 | 170,35 | 171,75 | 5,34% | - |
| 14.10.2025 | 167,40 | 167,40 | 163,05 | 163,05 | -1,00% | - |
| 13.10.2025 | 160,90 | 164,70 | 160,90 | 164,70 | -5,26% | - |
| 10.10.2025 | 177,20 | 177,20 | 173,85 | 173,85 | -3,26% | - |
| 09.10.2025 | 183,80 | 184,10 | 179,70 | 179,70 | 9,31% | 12,00 |
| 08.10.2025 | 165,50 | 165,50 | 164,40 | 164,40 | 0,31% | - |
| 07.10.2025 | 165,80 | 165,80 | 163,90 | 163,90 | 1,45% | - |
| 06.10.2025 | 158,05 | 161,70 | 158,05 | 161,55 | 0,97% | 5,00 |
| 03.10.2025 | 155,65 | 160,00 | 155,65 | 160,00 | 4,51% | 118,00 |
| 02.10.2025 | 151,25 | 153,10 | 151,25 | 153,10 | 4,58% | - |
| 01.10.2025 | 152,20 | 152,20 | 146,40 | 146,40 | -2,47% | - |
| 30.09.2025 | 152,85 | 152,85 | 150,10 | 150,10 | 0,67% | - |
| 29.09.2025 | 150,15 | 150,15 | 149,10 | 149,10 | -0,50% | - |
| 26.09.2025 | 152,05 | 155,30 | 149,85 | 149,85 | -3,54% | 66,00 |
| 25.09.2025 | 156,50 | 156,50 | 155,35 | 155,35 | -0,96% | 20,00 |
| 24.09.2025 | 156,30 | 156,85 | 156,30 | 156,85 | -0,29% | 15,00 |
| 23.09.2025 | 161,10 | 161,10 | 157,30 | 157,30 | -3,62% | 20,00 |
| 22.09.2025 | 162,25 | 163,20 | 162,25 | 163,20 | -0,24% | 10,00 |
| 19.09.2025 | 165,55 | 165,55 | 163,60 | 163,60 | -0,09% | - |
| 18.09.2025 | 162,55 | 163,75 | 162,55 | 163,75 | 1,83% | - |
| 17.09.2025 | 162,70 | 162,70 | 160,80 | 160,80 | 2,32% | - |
| 16.09.2025 | 161,55 | 161,55 | 157,15 | 157,15 | 2,05% | - |
| 15.09.2025 | 151,85 | 154,00 | 151,85 | 154,00 | -0,55% | - |
| 12.09.2025 | 156,00 | 156,00 | 154,85 | 154,85 | -8,45% | - |
| 10.09.2025 | 166,45 | 169,15 | 166,00 | 169,15 | 5,42% | 160,00 |
| 05.09.2025 | 161,15 | 161,15 | 160,45 | 160,45 | -0,16% | - |
| 04.09.2025 | 166,30 | 166,30 | 160,70 | 160,70 | -0,59% | - |
| 03.09.2025 | 158,00 | 161,65 | 158,00 | 161,65 | 3,72% | - |
| 02.09.2025 | 159,25 | 159,25 | 155,85 | 155,85 | -1,76% | - |
| 01.09.2025 | 158,65 | 158,65 | 158,65 | 158,65 | -2,25% | - |
| 29.08.2025 | 162,25 | 162,30 | 159,90 | 162,30 | 2,43% | 25,00 |
| 28.08.2025 | 159,35 | 162,50 | 157,85 | 158,45 | 3,02% | 23,00 |
| 27.08.2025 | 153,35 | 153,80 | 153,35 | 153,80 | 2,12% | - |
| 26.08.2025 | 150,20 | 150,60 | 150,20 | 150,60 | 0,77% | 5,00 |
| 25.08.2025 | 150,40 | 150,40 | 149,45 | 149,45 | 3,53% | - |
| 22.08.2025 | 144,35 | 144,35 | 144,35 | 144,35 | 3,33% | - |
| 21.08.2025 | 141,00 | 141,00 | 139,70 | 139,70 | 1,45% | - |
| 20.08.2025 | 141,90 | 141,90 | 137,70 | 137,70 | -1,64% | - |
| 19.08.2025 | 141,20 | 141,20 | 140,00 | 140,00 | 1,78% | - |
| 18.08.2025 | 137,55 | 137,55 | 137,55 | 137,55 | 0,00% | - |
| 15.08.2025 | 142,90 | 142,90 | 137,55 | 137,55 | -2,45% | - |
| 14.08.2025 | 144,30 | 144,30 | 141,00 | 141,00 | -2,76% | - |
| 13.08.2025 | 138,45 | 145,00 | 137,00 | 145,00 | 10,14% | 147,00 |
| 12.08.2025 | 132,20 | 132,20 | 131,65 | 131,65 | -0,68% | - |
| 11.08.2025 | 129,90 | 132,55 | 129,90 | 132,55 | -0,82% | - |
| 08.08.2025 | 135,10 | 135,10 | 133,65 | 133,65 | -1,26% | - |
| 07.08.2025 | 136,80 | 136,80 | 135,35 | 135,35 | -1,42% | - |
| 06.08.2025 | 140,45 | 142,80 | 137,30 | 137,30 | -0,18% | 4,00 |
| 05.08.2025 | 141,90 | 145,00 | 137,55 | 137,55 | 4,17% | 56,00 |
| 04.08.2025 | 132,15 | 132,15 | 132,05 | 132,05 | 4,55% | - |
| 01.08.2025 | 132,35 | 132,35 | 126,30 | 126,30 | -5,57% | 10,00 |
| 31.07.2025 | 125,00 | 133,75 | 125,00 | 133,75 | 26,48% | 55,00 |
| 30.07.2025 | 106,10 | 106,10 | 105,75 | 105,75 | -3,78% | - |
| 29.07.2025 | 108,70 | 109,90 | 108,70 | 109,90 | 0,09% | - |
| 28.07.2025 | 106,25 | 109,80 | 105,65 | 109,80 | 7,59% | 24,00 |
| 25.07.2025 | 102,55 | 102,55 | 101,35 | 102,05 | 4,39% | 20,00 |
| 24.07.2025 | 100,20 | 102,15 | 97,76 | 97,76 | 1,58% | 20,00 |
| 23.07.2025 | 96,18 | 96,24 | 96,18 | 96,24 | 3,24% | - |