79,960€
1,60%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 83,20 | 83,20 | 78,70 | 78,70 | 0,72% | 180,00 |
| 11.03.2026 | 79,28 | 79,28 | 78,14 | 78,14 | -4,15% | - |
| 10.03.2026 | 84,64 | 84,64 | 81,52 | 81,52 | 7,72% | - |
| 09.03.2026 | 78,82 | 78,82 | 75,68 | 75,68 | -7,25% | - |
| 06.03.2026 | 85,06 | 85,06 | 81,60 | 81,60 | -12,48% | - |
| 05.03.2026 | 95,56 | 95,56 | 93,24 | 93,24 | -3,38% | - |
| 04.03.2026 | 98,40 | 98,40 | 96,50 | 96,50 | 0,35% | - |
| 03.03.2026 | 100,60 | 100,60 | 96,16 | 96,16 | -4,79% | 1.387,00 |
| 02.03.2026 | 101,15 | 101,15 | 101,00 | 101,00 | 3,57% | - |
| 27.02.2026 | 102,30 | 102,30 | 97,52 | 97,52 | -4,77% | - |
| 26.02.2026 | 104,40 | 104,40 | 102,40 | 102,40 | -2,62% | - |
| 25.02.2026 | 102,55 | 105,15 | 102,55 | 105,15 | 3,80% | - |
| 24.02.2026 | 99,96 | 101,30 | 99,96 | 101,30 | -4,39% | - |
| 23.02.2026 | 105,65 | 105,95 | 105,65 | 105,95 | 3,62% | - |
| 20.02.2026 | 103,95 | 103,95 | 102,25 | 102,25 | -0,68% | - |
| 19.02.2026 | 103,05 | 103,05 | 102,95 | 102,95 | -1,15% | - |
| 18.02.2026 | 105,30 | 105,30 | 104,15 | 104,15 | -1,42% | - |
| 17.02.2026 | 103,00 | 105,65 | 102,25 | 105,65 | -1,35% | 1,00 |
| 16.02.2026 | 105,40 | 107,10 | 105,40 | 107,10 | 15,58% | 184,00 |
| 13.02.2026 | 91,52 | 92,66 | 91,52 | 92,66 | -0,15% | - |
| 12.02.2026 | 89,52 | 92,80 | 89,52 | 92,80 | -0,54% | - |
| 11.02.2026 | 92,18 | 93,30 | 92,18 | 93,30 | 1,52% | - |
| 10.02.2026 | 92,34 | 92,34 | 91,90 | 91,90 | -2,65% | - |
| 09.02.2026 | 96,54 | 96,54 | 94,40 | 94,40 | -12,06% | - |
| 06.02.2026 | 103,70 | 107,35 | 103,70 | 107,35 | -14,67% | 27,00 |
| 05.02.2026 | 127,90 | 127,90 | 125,80 | 125,80 | -2,56% | - |
| 04.02.2026 | 132,00 | 132,00 | 129,10 | 129,10 | 4,53% | - |
| 03.02.2026 | 125,60 | 125,60 | 123,50 | 123,50 | 4,75% | - |
| 02.02.2026 | 112,25 | 117,90 | 112,25 | 117,90 | -2,24% | 10,00 |
| 30.01.2026 | 121,75 | 121,75 | 120,60 | 120,60 | -6,84% | - |
| 29.01.2026 | 133,75 | 133,75 | 129,45 | 129,45 | -3,61% | - |
| 28.01.2026 | 134,10 | 134,30 | 134,10 | 134,30 | 0,79% | - |
| 27.01.2026 | 135,60 | 135,60 | 133,25 | 133,25 | 0,19% | - |
| 26.01.2026 | 132,60 | 133,55 | 132,60 | 133,00 | -0,82% | 4,00 |
| 23.01.2026 | 136,05 | 136,05 | 134,10 | 134,10 | -6,26% | - |
| 22.01.2026 | 141,95 | 145,00 | 141,95 | 143,05 | 4,53% | 3,00 |
| 21.01.2026 | 130,90 | 136,85 | 130,90 | 136,85 | 0,81% | - |
| 20.01.2026 | 132,60 | 135,75 | 132,60 | 135,75 | -3,04% | - |
| 19.01.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -3,01% | 20,00 |
| 16.01.2026 | 146,65 | 146,65 | 144,35 | 144,35 | -7,29% | - |
| 15.01.2026 | 153,90 | 158,20 | 153,60 | 155,70 | -5,72% | 25,00 |
| 14.01.2026 | 165,15 | 165,15 | 165,15 | 165,15 | -5,98% | - |
| 13.01.2026 | 171,60 | 175,65 | 171,60 | 175,65 | -0,54% | - |
| 12.01.2026 | 175,20 | 176,60 | 175,20 | 176,60 | -1,09% | - |
| 09.01.2026 | 178,15 | 178,55 | 178,15 | 178,55 | 4,20% | - |
| 08.01.2026 | 166,25 | 171,35 | 166,25 | 171,35 | 5,64% | - |
| 07.01.2026 | 164,05 | 164,05 | 162,20 | 162,20 | 7,67% | - |
| 06.01.2026 | 150,35 | 150,65 | 150,35 | 150,65 | -1,82% | - |
| 05.01.2026 | 153,80 | 153,80 | 153,45 | 153,45 | 4,21% | - |
| 02.01.2026 | 147,90 | 148,20 | 146,15 | 147,25 | 1,62% | 470,00 |
| 30.12.2025 | 144,90 | 144,90 | 144,90 | 144,90 | -1,40% | - |
| 29.12.2025 | 146,95 | 146,95 | 146,95 | 146,95 | -2,36% | - |
| 23.12.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 1,86% | - |
| 22.12.2025 | 147,75 | 147,75 | 147,75 | 147,75 | 1,37% | - |
| 19.12.2025 | 145,75 | 145,75 | 145,75 | 145,75 | 2,89% | - |
| 18.12.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 3,47% | - |
| 17.12.2025 | 136,90 | 136,90 | 136,90 | 136,90 | 1,78% | - |
| 16.12.2025 | 128,60 | 134,50 | 128,60 | 134,50 | 8,82% | 1,00 |
| 15.12.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -4,22% | - |
| 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% | - |