137,525€
-4,16%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 137,25 | 137,50 | 135,85 | 137,27 | -4,34% | - |
| 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% | - |
| 27.11.2024 | 185,55 | 185,55 | 181,70 | 181,70 | -1,62% | - |
| 26.11.2024 | 184,20 | 184,70 | 184,20 | 184,70 | 2,10% | - |
| 25.11.2024 | 182,75 | 182,75 | 180,90 | 180,90 | -1,15% | - |
| 22.11.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 2,09% | 20,00 |
| 21.11.2024 | 176,80 | 181,33 | 173,60 | 179,25 | 5,07% | 5,00 |
| 20.11.2024 | 172,40 | 172,40 | 170,60 | 170,60 | 3,77% | - |
| 19.11.2024 | 165,55 | 165,55 | 164,40 | 164,40 | -1,53% | - |
| 18.11.2024 | 165,30 | 166,95 | 165,05 | 166,95 | -0,83% | 45,00 |
| 15.11.2024 | 171,10 | 171,10 | 168,35 | 168,35 | -0,91% | - |
| 14.11.2024 | 174,85 | 175,10 | 169,05 | 169,90 | -6,37% | 94,00 |
| 13.11.2024 | 182,00 | 182,00 | 181,45 | 181,45 | 0,44% | - |
| 12.11.2024 | 186,50 | 186,50 | 180,65 | 180,65 | -4,95% | 135,00 |
| 11.11.2024 | 189,75 | 190,10 | 189,75 | 190,05 | 1,25% | 5,00 |
| 08.11.2024 | 187,55 | 187,70 | 187,55 | 187,70 | 3,02% | - |
| 07.11.2024 | 183,55 | 183,55 | 182,20 | 182,20 | -4,48% | - |
| 06.11.2024 | 184,20 | 190,75 | 184,20 | 190,75 | 7,77% | 54,00 |
| 05.11.2024 | 176,85 | 177,00 | 176,85 | 177,00 | 0,68% | - |
| 04.11.2024 | 178,10 | 178,10 | 175,80 | 175,80 | 1,18% | - |
| 01.11.2024 | 174,00 | 174,00 | 173,75 | 173,75 | 0,35% | - |
| 31.10.2024 | 173,95 | 173,95 | 173,15 | 173,15 | -2,94% | - |
| 30.10.2024 | 184,00 | 184,00 | 178,40 | 178,40 | -4,19% | - |
| 29.10.2024 | 189,45 | 189,45 | 186,20 | 186,20 | 1,28% | 15,00 |
| 28.10.2024 | 183,80 | 183,85 | 183,80 | 183,85 | 2,71% | - |
| 25.10.2024 | 176,90 | 179,00 | 176,90 | 179,00 | -6,28% | 100,00 |
| 24.10.2024 | 203,40 | 203,40 | 183,15 | 191,00 | -8,00% | 129,00 |
| 23.10.2024 | 205,60 | 207,60 | 205,60 | 207,60 | 0,29% | - |
| 22.10.2024 | 207,80 | 210,00 | 207,00 | 207,00 | 3,19% | 40,00 |
| 21.10.2024 | 198,00 | 200,60 | 198,00 | 200,60 | 0,33% | 30,00 |
| 18.10.2024 | 211,40 | 214,00 | 199,95 | 199,95 | -5,19% | 295,00 |
| 17.10.2024 | 215,10 | 220,50 | 210,90 | 210,90 | -0,75% | 206,00 |
| 16.10.2024 | 211,10 | 215,50 | 211,10 | 212,50 | -0,28% | 5,00 |
| 15.10.2024 | 215,80 | 223,50 | 213,10 | 213,10 | -1,30% | 51,00 |
| 14.10.2024 | 212,40 | 219,30 | 212,40 | 215,90 | 1,36% | 12,00 |
| 11.10.2024 | 214,00 | 214,00 | 213,00 | 213,00 | 4,11% | 18,00 |
| 10.10.2024 | 205,70 | 205,70 | 204,60 | 204,60 | -2,11% | - |
| 09.10.2024 | 200,50 | 210,00 | 200,50 | 209,00 | 5,10% | 37,00 |
| 08.10.2024 | 195,60 | 198,85 | 195,60 | 198,85 | 1,74% | - |
| 07.10.2024 | 195,95 | 202,00 | 195,45 | 195,45 | -1,16% | 67,00 |
| 04.10.2024 | 191,80 | 197,75 | 191,80 | 197,75 | 1,41% | - |
| 03.10.2024 | 189,90 | 195,00 | 189,90 | 195,00 | 2,88% | 25,00 |
| 02.10.2024 | 188,20 | 189,55 | 188,20 | 189,55 | -1,66% | - |
| 01.10.2024 | 191,40 | 195,85 | 191,40 | 192,75 | 1,74% | 10,00 |
| 30.09.2024 | 188,15 | 191,35 | 188,15 | 189,45 | -2,04% | 16,00 |
| 27.09.2024 | 192,00 | 195,60 | 192,00 | 193,40 | 0,99% | 7,00 |
| 26.09.2024 | 189,95 | 195,85 | 189,95 | 191,50 | 2,43% | 46,00 |
| 25.09.2024 | 186,95 | 190,75 | 186,95 | 186,95 | 3,40% | 13,00 |
| 24.09.2024 | 184,50 | 187,85 | 180,80 | 180,80 | 0,11% | 54,00 |
| 23.09.2024 | 178,50 | 186,75 | 178,50 | 180,60 | 2,32% | 120,00 |
| 20.09.2024 | 177,55 | 177,55 | 176,50 | 176,50 | -1,07% | - |
| 19.09.2024 | 172,85 | 178,40 | 172,85 | 178,40 | 6,70% | - |
| 18.09.2024 | 167,10 | 167,20 | 167,10 | 167,20 | 0,12% | - |
| 17.09.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 0,39% | - |
| 16.09.2024 | 164,95 | 166,35 | 164,95 | 166,35 | -1,28% | - |
| 13.09.2024 | 163,70 | 168,50 | 163,70 | 168,50 | 3,95% | - |
| 12.09.2024 | 161,65 | 162,10 | 161,65 | 162,10 | 0,03% | - |
| 11.09.2024 | 159,55 | 162,05 | 159,55 | 162,05 | 4,38% | - |
| 10.09.2024 | 154,80 | 155,25 | 154,80 | 155,25 | 0,10% | - |
| 09.09.2024 | 147,00 | 155,10 | 147,00 | 155,10 | 8,54% | - |
| 06.09.2024 | 146,00 | 146,00 | 142,90 | 142,90 | -2,22% | - |
| 05.09.2024 | 146,40 | 146,40 | 146,15 | 146,15 | 2,81% | - |
| 04.09.2024 | 144,55 | 144,55 | 142,15 | 142,15 | -1,22% | - |
| 03.09.2024 | 149,65 | 149,65 | 143,90 | 143,90 | -3,71% | - |
| 02.09.2024 | 149,45 | 149,45 | 149,45 | 149,45 | -0,76% | - |
| 30.08.2024 | 148,05 | 150,60 | 148,05 | 150,60 | 1,01% | - |
| 29.08.2024 | 144,30 | 149,10 | 144,30 | 149,10 | 2,26% | - |
| 28.08.2024 | 145,55 | 149,80 | 145,55 | 145,80 | 2,21% | 10,00 |
| 27.08.2024 | 143,35 | 143,35 | 142,65 | 142,65 | -0,52% | - |
| 26.08.2024 | 144,20 | 144,20 | 143,40 | 143,40 | -1,21% | - |
| 23.08.2024 | 140,60 | 145,15 | 140,60 | 145,15 | -0,75% | - |
| 22.08.2024 | 145,45 | 146,25 | 145,45 | 146,25 | 2,78% | - |
| 21.08.2024 | 139,80 | 142,30 | 139,80 | 142,30 | -1,01% | - |
| 20.08.2024 | 144,95 | 144,95 | 143,75 | 143,75 | -1,07% | - |
| 19.08.2024 | 143,35 | 145,30 | 143,35 | 145,30 | -0,92% | - |
| 16.08.2024 | 146,05 | 146,65 | 146,05 | 146,65 | 1,28% | - |
| 15.08.2024 | 138,55 | 144,80 | 138,55 | 144,80 | 4,97% | - |
| 14.08.2024 | 139,45 | 139,45 | 137,95 | 137,95 | -1,46% | - |
| 13.08.2024 | 136,10 | 140,00 | 136,10 | 140,00 | 1,63% | - |
| 12.08.2024 | 135,50 | 137,75 | 135,50 | 137,75 | 3,65% | - |
| 09.08.2024 | 134,00 | 135,00 | 132,90 | 132,90 | 0,08% | 25,00 |
| 08.08.2024 | 124,80 | 132,80 | 124,80 | 132,80 | 1,72% | 18,00 |
| 07.08.2024 | 127,10 | 130,55 | 127,10 | 130,55 | 1,28% | - |
| 06.08.2024 | 124,95 | 128,90 | 124,95 | 128,90 | 5,66% | 50,00 |
| 05.08.2024 | 116,70 | 122,00 | 116,70 | 122,00 | -9,46% | - |
| 02.08.2024 | 131,05 | 134,75 | 131,05 | 134,75 | 0,26% | 40,00 |