159,375€
7,18%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 154,50 | 154,50 | 148,70 | 148,70 | -2,40% | - |
| 19.10.2026 | 156,70 | 156,70 | 152,35 | 152,35 | -6,73% | - |
| 16.10.2026 | 168,10 | 168,10 | 163,35 | 163,35 | 0,31% | - |
| 15.10.2026 | 168,25 | 168,25 | 162,85 | 162,85 | 3,40% | - |
| 14.10.2026 | 161,50 | 161,50 | 157,50 | 157,50 | -3,29% | - |
| 13.10.2026 | 167,05 | 167,05 | 162,85 | 162,85 | -0,55% | - |
| 12.10.2026 | 168,30 | 168,30 | 163,75 | 163,75 | 1,61% | - |
| 09.10.2026 | 162,75 | 162,75 | 161,15 | 161,15 | -0,12% | - |
| 08.10.2026 | 167,75 | 167,75 | 161,35 | 161,35 | 1,96% | - |
| 07.10.2026 | 161,65 | 161,65 | 158,25 | 158,25 | -7,94% | - |
| 06.10.2026 | 163,15 | 171,90 | 163,00 | 171,90 | 5,27% | 6,00 |
| 05.10.2026 | 166,85 | 166,85 | 163,30 | 163,30 | -0,27% | - |
| 02.10.2026 | 162,00 | 163,75 | 162,00 | 163,75 | 5,14% | - |
| 01.10.2026 | 158,25 | 158,25 | 155,75 | 155,75 | 1,96% | - |
| 30.09.2026 | 153,85 | 153,85 | 152,75 | 152,75 | 0,53% | - |
| 29.09.2026 | 153,25 | 153,25 | 151,95 | 151,95 | 1,20% | - |
| 28.09.2026 | 154,05 | 154,05 | 150,15 | 150,15 | -2,15% | - |
| 25.09.2026 | 153,45 | 153,45 | 153,45 | 153,45 | 0,56% | - |
| 24.09.2026 | 152,60 | 152,60 | 152,60 | 152,60 | -2,74% | - |
| 23.09.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -0,85% | - |
| 22.09.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 0,16% | - |
| 21.09.2026 | 157,10 | 158,00 | 157,10 | 158,00 | 2,56% | 22,00 |
| 18.09.2026 | 155,05 | 155,05 | 154,05 | 154,05 | -0,10% | - |
| 17.09.2026 | 154,70 | 154,70 | 154,20 | 154,20 | 4,65% | - |
| 16.09.2026 | 149,35 | 149,35 | 147,35 | 147,35 | 0,72% | - |
| 15.09.2026 | 147,45 | 147,45 | 146,30 | 146,30 | -0,48% | - |
| 14.09.2026 | 148,75 | 148,75 | 147,00 | 147,00 | -2,00% | - |
| 11.09.2026 | 147,45 | 150,00 | 147,45 | 150,00 | 10,29% | - |
| 10.09.2026 | 140,20 | 140,20 | 136,00 | 136,00 | -5,19% | - |
| 09.09.2026 | 146,75 | 149,00 | 143,45 | 143,45 | 0,35% | 50,00 |
| 08.09.2026 | 144,50 | 147,60 | 142,95 | 142,95 | -2,52% | 140,00 |
| 07.09.2026 | 146,65 | 146,65 | 146,65 | 146,65 | -0,34% | - |
| 04.09.2026 | 148,80 | 152,70 | 147,15 | 147,15 | 1,17% | 8,00 |
| 03.09.2026 | 149,05 | 149,05 | 145,45 | 145,45 | 2,11% | - |
| 02.09.2026 | 142,85 | 142,85 | 142,45 | 142,45 | 2,67% | - |
| 01.09.2026 | 148,25 | 151,00 | 138,75 | 138,75 | -4,64% | 55,00 |
| 31.08.2026 | 144,40 | 145,50 | 144,40 | 145,50 | -0,27% | - |
| 28.08.2026 | 141,70 | 145,90 | 141,70 | 145,90 | 8,52% | - |
| 27.08.2026 | 136,55 | 136,55 | 134,45 | 134,45 | -4,75% | - |
| 26.08.2026 | 140,25 | 141,15 | 140,25 | 141,15 | 5,34% | - |
| 25.08.2026 | 136,75 | 136,75 | 134,00 | 134,00 | -5,50% | - |
| 24.08.2026 | 139,00 | 141,80 | 134,50 | 141,80 | 6,30% | 15,00 |
| 21.08.2026 | 134,90 | 134,90 | 133,40 | 133,40 | -1,40% | - |
| 20.08.2026 | 139,65 | 139,65 | 132,90 | 135,30 | -4,45% | 25,00 |
| 19.08.2026 | 142,25 | 142,25 | 141,60 | 141,60 | -2,24% | - |
| 18.08.2026 | 144,85 | 144,85 | 144,85 | 144,85 | -1,70% | - |
| 17.08.2026 | 147,35 | 147,35 | 147,35 | 147,35 | -1,70% | - |
| 14.08.2026 | 152,70 | 152,70 | 149,90 | 149,90 | -0,86% | - |
| 13.08.2026 | 153,75 | 153,75 | 151,20 | 151,20 | 0,77% | - |
| 12.08.2026 | 149,15 | 150,05 | 149,15 | 150,05 | -1,90% | - |
| 11.08.2026 | 150,70 | 152,95 | 150,70 | 152,95 | 2,03% | - |
| 10.08.2026 | 157,30 | 157,30 | 149,90 | 149,90 | 1,73% | 50,00 |
| 07.08.2026 | 147,80 | 149,00 | 147,35 | 147,35 | 6,97% | 350,00 |
| 06.08.2026 | 140,00 | 140,00 | 137,75 | 137,75 | -2,51% | - |
| 05.08.2026 | 144,55 | 144,55 | 141,30 | 141,30 | 0,39% | - |
| 04.08.2026 | 139,80 | 140,75 | 139,50 | 140,75 | 8,19% | 5,00 |
| 03.08.2026 | 131,35 | 131,35 | 130,10 | 130,10 | 2,48% | - |
| 31.07.2026 | 130,00 | 130,00 | 126,95 | 126,95 | 6,59% | - |
| 30.07.2026 | 125,40 | 125,40 | 119,10 | 119,10 | 5,59% | - |
| 29.07.2026 | 114,75 | 114,75 | 112,80 | 112,80 | 3,72% | - |
| 28.07.2026 | 112,00 | 112,00 | 108,75 | 108,75 | -4,23% | - |
| 27.07.2026 | 112,40 | 113,55 | 112,40 | 113,55 | 5,19% | - |
| 24.07.2026 | 109,70 | 109,70 | 107,95 | 107,95 | -6,58% | - |
| 23.07.2026 | 118,60 | 118,60 | 115,55 | 115,55 | 0,35% | - |
| 22.07.2026 | 117,10 | 117,10 | 115,15 | 115,15 | -0,09% | - |
| 21.07.2026 | 120,20 | 120,20 | 115,25 | 115,25 | -2,87% | - |
| 20.07.2026 | 119,35 | 119,35 | 118,65 | 118,65 | 3,13% | - |
| 17.07.2026 | 119,30 | 119,30 | 115,05 | 115,05 | -2,62% | - |
| 16.07.2026 | 124,25 | 124,25 | 118,15 | 118,15 | -4,06% | - |
| 15.07.2026 | 125,60 | 125,60 | 123,15 | 123,15 | -2,61% | - |
| 14.07.2026 | 126,80 | 126,80 | 126,45 | 126,45 | 3,35% | - |
| 13.07.2026 | 123,00 | 123,00 | 122,35 | 122,35 | -0,37% | - |
| 10.07.2026 | 124,45 | 124,45 | 122,80 | 122,80 | -2,69% | - |
| 09.07.2026 | 124,25 | 126,20 | 124,25 | 126,20 | 9,88% | - |
| 08.07.2026 | 119,05 | 119,05 | 114,85 | 114,85 | -4,61% | - |
| 07.07.2026 | 126,85 | 126,85 | 120,40 | 120,40 | -2,23% | - |
| 06.07.2026 | 126,65 | 127,25 | 123,15 | 123,15 | 0,08% | 5,00 |
| 03.07.2026 | 123,05 | 123,05 | 123,05 | 123,05 | 0,49% | - |
| 02.07.2026 | 124,20 | 124,20 | 122,45 | 122,45 | 2,04% | - |
| 01.07.2026 | 128,70 | 128,70 | 120,00 | 120,00 | 5,26% | 20,00 |
| 30.06.2026 | 115,80 | 115,80 | 114,00 | 114,00 | 1,02% | - |
| 29.06.2026 | 116,45 | 116,45 | 112,85 | 112,85 | -1,61% | - |
| 26.06.2026 | 114,70 | 114,70 | 114,70 | 114,70 | 1,41% | - |
| 25.06.2026 | 113,10 | 113,10 | 113,10 | 113,10 | 3,57% | - |
| 24.06.2026 | 109,20 | 109,20 | 109,20 | 109,20 | 1,44% | - |
| 23.06.2026 | 111,40 | 111,40 | 107,65 | 107,65 | -2,58% | 42,00 |
| 22.06.2026 | 110,50 | 110,50 | 110,50 | 110,50 | 0,32% | - |
| 19.06.2026 | 110,15 | 110,15 | 110,15 | 110,15 | 2,51% | - |
| 18.06.2026 | 107,45 | 107,45 | 107,45 | 107,45 | -2,89% | - |
| 17.06.2026 | 110,65 | 110,65 | 110,65 | 110,65 | -4,53% | - |
| 16.06.2026 | 115,90 | 115,90 | 115,90 | 115,90 | 0,04% | - |
| 15.06.2026 | 115,85 | 115,85 | 115,85 | 115,85 | 4,60% | - |
| 12.06.2026 | 110,75 | 110,75 | 110,75 | 110,75 | 5,18% | - |
| 11.06.2026 | 105,30 | 105,30 | 105,30 | 105,30 | -0,71% | - |
| 10.06.2026 | 106,05 | 106,05 | 106,05 | 106,05 | -4,55% | - |
| 09.06.2026 | 111,10 | 111,10 | 111,10 | 111,10 | 6,21% | - |
| 08.06.2026 | 104,60 | 104,60 | 104,60 | 104,60 | -6,48% | - |
| 05.06.2026 | 115,05 | 115,05 | 111,85 | 111,85 | -3,83% | - |
| 04.06.2026 | 116,30 | 116,30 | 116,30 | 116,30 | 1,26% | - |
| 03.06.2026 | 121,35 | 121,35 | 114,85 | 114,85 | -5,00% | - |