105,775€
8,20%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 99,10 | 99,10 | 93,22 | 93,22 | -6,76% | - |
| 21.07.2025 | 102,80 | 102,80 | 99,98 | 99,98 | 0,20% | 10,00 |
| 18.07.2025 | 99,68 | 99,78 | 99,68 | 99,78 | 2,87% | - |
| 17.07.2025 | 96,78 | 97,00 | 96,78 | 97,00 | 2,41% | - |
| 16.07.2025 | 94,46 | 94,72 | 94,46 | 94,72 | -2,05% | - |
| 15.07.2025 | 96,48 | 96,70 | 96,48 | 96,70 | 0,00% | - |
| 14.07.2025 | 99,06 | 99,06 | 96,70 | 96,70 | -4,21% | - |
| 11.07.2025 | 102,80 | 102,80 | 100,95 | 100,95 | -0,35% | - |
| 10.07.2025 | 102,90 | 102,90 | 101,30 | 101,30 | 0,65% | - |
| 09.07.2025 | 99,48 | 100,65 | 99,48 | 100,65 | 2,87% | - |
| 08.07.2025 | 95,68 | 97,84 | 95,68 | 97,84 | 0,53% | - |
| 07.07.2025 | 97,32 | 97,32 | 97,32 | 97,32 | -0,10% | - |
| 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% | - |