170,500€
-0,73%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 171,63 | 172,27 | 169,20 | 170,45 | -0,76% | - |
| 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% | - |
| 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% | - |