80,600€
4,68%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 100,90 | 100,90 | 98,36 | 98,36 | -3,80% | - |
| 10.02.2025 | 102,25 | 102,25 | 102,25 | 102,25 | 0,29% | - |
| 07.02.2025 | 105,50 | 105,50 | 100,00 | 101,95 | -8,48% | 149,00 |
| 06.02.2025 | 90,72 | 111,40 | 90,72 | 111,40 | -7,67% | 15,00 |
| 05.02.2025 | 120,00 | 122,90 | 120,00 | 120,65 | 0,71% | 35,00 |
| 04.02.2025 | 118,25 | 119,80 | 115,15 | 119,80 | 0,97% | 250,00 |
| 03.02.2025 | 121,35 | 121,35 | 118,65 | 118,65 | -2,35% | - |
| 31.01.2025 | 121,50 | 121,50 | 121,50 | 121,50 | 0,33% | - |
| 30.01.2025 | 126,35 | 126,35 | 121,10 | 121,10 | -4,80% | - |
| 29.01.2025 | 127,30 | 127,30 | 127,20 | 127,20 | 1,56% | - |
| 28.01.2025 | 124,90 | 125,25 | 124,90 | 125,25 | -0,28% | - |
| 27.01.2025 | 125,55 | 125,60 | 125,55 | 125,60 | -2,94% | - |
| 24.01.2025 | 132,55 | 132,55 | 129,40 | 129,40 | 1,45% | - |
| 23.01.2025 | 132,35 | 132,35 | 127,55 | 127,55 | -5,80% | - |
| 22.01.2025 | 131,85 | 135,40 | 131,85 | 135,40 | 3,56% | - |
| 21.01.2025 | 126,70 | 130,75 | 126,70 | 130,75 | 4,10% | - |
| 20.01.2025 | 127,35 | 127,55 | 125,40 | 125,60 | -1,84% | 84,00 |
| 17.01.2025 | 127,85 | 127,95 | 127,85 | 127,95 | 0,08% | - |
| 16.01.2025 | 132,85 | 132,85 | 127,85 | 127,85 | -3,47% | - |
| 15.01.2025 | 143,00 | 143,00 | 128,00 | 132,45 | -6,59% | 120,00 |
| 14.01.2025 | 142,60 | 142,60 | 141,80 | 141,80 | 3,84% | - |
| 13.01.2025 | 139,25 | 139,25 | 136,55 | 136,55 | -2,71% | - |
| 10.01.2025 | 143,65 | 143,65 | 140,35 | 140,35 | -2,91% | - |
| 09.01.2025 | 144,55 | 144,55 | 144,55 | 144,55 | 2,37% | - |
| 08.01.2025 | 144,30 | 144,30 | 141,20 | 141,20 | -2,86% | - |
| 07.01.2025 | 145,35 | 145,35 | 145,35 | 145,35 | -1,02% | - |
| 06.01.2025 | 144,65 | 149,00 | 144,65 | 146,85 | 1,45% | 4,00 |
| 03.01.2025 | 142,65 | 144,75 | 142,65 | 144,75 | 2,12% | - |
| 02.01.2025 | 140,05 | 141,75 | 140,05 | 141,75 | 1,65% | - |
| 30.12.2024 | 139,45 | 139,45 | 139,45 | 139,45 | -2,89% | - |
| 27.12.2024 | 141,20 | 143,60 | 141,20 | 143,60 | -0,24% | 7,00 |
| 23.12.2024 | 143,95 | 143,95 | 143,95 | 143,95 | 6,91% | - |
| 20.12.2024 | 136,40 | 136,40 | 134,65 | 134,65 | -2,39% | 7,00 |
| 19.12.2024 | 135,85 | 137,95 | 135,85 | 137,95 | -3,87% | 35,00 |
| 18.12.2024 | 140,40 | 143,50 | 140,40 | 143,50 | -1,00% | 20,00 |
| 17.12.2024 | 142,20 | 144,95 | 142,20 | 144,95 | 3,87% | 7,00 |
| 16.12.2024 | 143,05 | 143,05 | 139,55 | 139,55 | -7,52% | 60,00 |
| 13.12.2024 | 151,80 | 153,85 | 150,90 | 150,90 | -1,60% | 30,00 |
| 12.12.2024 | 150,45 | 153,35 | 150,45 | 153,35 | 2,64% | 1,00 |
| 11.12.2024 | 148,60 | 149,40 | 148,60 | 149,40 | 1,46% | - |
| 10.12.2024 | 149,90 | 149,90 | 147,25 | 147,25 | -4,01% | - |
| 09.12.2024 | 155,95 | 155,95 | 153,40 | 153,40 | -2,91% | 5,00 |
| 06.12.2024 | 163,00 | 163,70 | 158,00 | 158,00 | -8,38% | 79,00 |
| 05.12.2024 | 177,25 | 177,25 | 172,45 | 172,45 | -2,27% | - |
| 04.12.2024 | 178,85 | 181,85 | 176,45 | 176,45 | -0,23% | 59,00 |
| 03.12.2024 | 178,05 | 178,05 | 176,85 | 176,85 | -1,64% | - |
| 02.12.2024 | 179,80 | 179,80 | 179,80 | 179,80 | 0,22% | - |
| 29.11.2024 | 178,55 | 179,40 | 178,55 | 179,40 | 0,14% | - |
| 28.11.2024 | 179,15 | 179,15 | 179,15 | 179,15 | -1,40% | - |