123,825€
-5,48%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 123,65 | 123,65 | 123,65 | 123,65 | -5,61% | 132,00 |
| 11.12.2025 | 131,55 | 131,55 | 131,00 | 131,00 | -2,20% | 17,00 |
| 10.12.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -0,11% | 36,00 |
| 09.12.2025 | 136,10 | 136,10 | 134,10 | 134,10 | -1,03% | 116,00 |
| 08.12.2025 | 135,50 | 135,50 | 135,50 | 135,50 | 0,97% | 1,00 |
| 05.12.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -1,54% | 63,00 |
| 04.12.2025 | 140,20 | 140,20 | 136,25 | 136,30 | -7,56% | 74,00 |
| 03.12.2025 | 146,75 | 147,45 | 146,75 | 147,45 | 1,10% | 335,00 |
| 02.12.2025 | 139,15 | 145,85 | 139,05 | 145,85 | 1,60% | 7,00 |
| 01.12.2025 | 147,90 | 147,90 | 141,45 | 143,55 | -4,52% | 71,00 |
| 28.11.2025 | 150,20 | 150,35 | 150,20 | 150,35 | 0,17% | 3,00 |
| 27.11.2025 | 149,90 | 150,10 | 149,90 | 150,10 | 2,81% | 104,00 |
| 26.11.2025 | 146,35 | 146,35 | 146,00 | 146,00 | -0,88% | 477,00 |
| 25.11.2025 | 136,90 | 147,30 | 136,90 | 147,30 | 5,67% | 586,00 |
| 24.11.2025 | 133,25 | 139,45 | 133,25 | 139,40 | 8,57% | 121,00 |
| 21.11.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -1,98% | 40,00 |
| 20.11.2025 | 132,50 | 134,10 | 130,55 | 131,00 | 1,83% | 219,00 |
| 19.11.2025 | 127,75 | 129,40 | 124,90 | 128,65 | 3,13% | 154,00 |
| 18.11.2025 | 123,45 | 125,50 | 123,45 | 124,75 | 0,69% | 162,00 |
| 17.11.2025 | 124,50 | 124,60 | 119,70 | 123,90 | 0,08% | 99,00 |
| 14.11.2025 | 122,30 | 123,80 | 120,00 | 123,80 | -1,71% | 75,00 |
| 13.11.2025 | 132,65 | 132,65 | 125,95 | 125,95 | -4,47% | 276,00 |
| 12.11.2025 | 134,00 | 135,35 | 131,80 | 131,85 | -3,83% | 560,00 |
| 11.11.2025 | 137,65 | 137,80 | 134,10 | 137,10 | -2,94% | 292,00 |
| 10.11.2025 | 143,95 | 147,75 | 141,25 | 141,25 | 4,28% | 102,00 |
| 07.11.2025 | 147,65 | 147,65 | 132,80 | 135,45 | -8,88% | 177,00 |
| 06.11.2025 | 157,35 | 157,35 | 148,65 | 148,65 | -6,27% | 47,00 |
| 05.11.2025 | 151,75 | 158,60 | 151,65 | 158,60 | 3,09% | 52,00 |
| 04.11.2025 | 160,05 | 160,55 | 153,85 | 153,85 | -7,04% | 163,00 |
| 03.11.2025 | 176,35 | 179,75 | 162,75 | 165,50 | -4,56% | 685,00 |
| 31.10.2025 | 178,15 | 180,00 | 173,40 | 173,40 | -1,70% | 1.175,00 |
| 30.10.2025 | 187,10 | 190,60 | 174,70 | 176,40 | -4,65% | 164,00 |
| 29.10.2025 | 201,20 | 209,30 | 185,00 | 185,00 | -8,73% | 254,00 |
| 28.10.2025 | 201,90 | 202,70 | 201,90 | 202,70 | 1,20% | 12,00 |
| 27.10.2025 | 206,00 | 206,00 | 198,75 | 200,30 | -2,01% | 319,00 |
| 24.10.2025 | 207,60 | 210,40 | 203,60 | 204,40 | -1,54% | 788,00 |
| 23.10.2025 | 175,45 | 209,70 | 175,45 | 207,60 | 20,03% | 382,00 |
| 22.10.2025 | 173,23 | 180,30 | 168,80 | 172,95 | 2,85% | - |
| 21.10.2025 | 172,55 | 174,30 | 168,15 | 168,15 | -4,32% | 150,00 |
| 20.10.2025 | 172,50 | 176,30 | 170,50 | 175,75 | 3,87% | 567,00 |
| 17.10.2025 | 168,75 | 171,15 | 168,00 | 169,20 | 0,62% | 168,00 |
| 16.10.2025 | 172,45 | 172,45 | 168,15 | 168,15 | -0,44% | 148,00 |
| 15.10.2025 | 171,85 | 171,85 | 168,90 | 168,90 | 2,05% | 29,00 |
| 14.10.2025 | 166,85 | 166,85 | 165,50 | 165,50 | -3,39% | 41,00 |
| 13.10.2025 | 163,80 | 171,30 | 163,80 | 171,30 | 6,80% | 249,00 |
| 10.10.2025 | 178,60 | 178,60 | 160,40 | 160,40 | -9,99% | 407,00 |
| 09.10.2025 | 184,25 | 185,55 | 178,00 | 178,20 | 1,83% | 292,00 |
| 08.10.2025 | 168,50 | 175,00 | 168,50 | 175,00 | 7,73% | 187,00 |
| 07.10.2025 | 167,40 | 168,30 | 162,45 | 162,45 | -1,93% | 220,00 |
| 06.10.2025 | 157,95 | 168,05 | 157,95 | 165,65 | 2,03% | 466,00 |
| 03.10.2025 | 155,50 | 162,35 | 155,50 | 162,35 | 4,88% | 204,00 |
| 02.10.2025 | 155,75 | 155,75 | 154,80 | 154,80 | 2,41% | 116,00 |
| 01.10.2025 | 153,25 | 153,25 | 149,25 | 151,15 | -1,21% | 43,00 |
| 30.09.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 0,16% | 15,00 |
| 29.09.2025 | 149,45 | 152,75 | 149,45 | 152,75 | 3,21% | 138,00 |
| 26.09.2025 | 152,10 | 152,30 | 147,70 | 148,00 | -2,25% | 98,00 |
| 25.09.2025 | 155,80 | 155,80 | 151,20 | 151,40 | -5,26% | 205,00 |
| 24.09.2025 | 156,45 | 159,80 | 156,45 | 159,80 | -1,69% | 35,00 |
| 23.09.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 0,09% | 62,00 |
| 22.09.2025 | 164,05 | 164,05 | 161,75 | 162,40 | -0,58% | 245,00 |
| 19.09.2025 | 167,35 | 167,35 | 163,30 | 163,35 | -1,24% | 16,00 |
| 18.09.2025 | 163,50 | 165,40 | 161,75 | 165,40 | 3,05% | 138,00 |
| 17.09.2025 | 162,80 | 164,25 | 160,50 | 160,50 | 0,12% | 76,00 |
| 16.09.2025 | 162,00 | 162,70 | 158,35 | 160,30 | -1,17% | 79,00 |
| 15.09.2025 | 153,30 | 163,40 | 151,35 | 162,20 | 7,38% | 286,00 |
| 12.09.2025 | 153,20 | 153,35 | 151,05 | 151,05 | -3,30% | 105,00 |
| 11.09.2025 | 163,60 | 163,60 | 156,20 | 156,20 | -4,26% | 280,00 |
| 10.09.2025 | 166,55 | 170,20 | 163,15 | 163,15 | -1,95% | 216,00 |
| 09.09.2025 | 169,90 | 170,75 | 162,80 | 166,40 | -1,19% | 215,00 |
| 08.09.2025 | 162,50 | 168,50 | 162,50 | 168,40 | 3,47% | 675,00 |
| 05.09.2025 | 162,70 | 162,75 | 162,00 | 162,75 | 0,74% | 34,00 |
| 04.09.2025 | 167,90 | 168,05 | 160,45 | 161,55 | -1,34% | 65,00 |
| 03.09.2025 | 158,15 | 163,75 | 158,15 | 163,75 | 4,53% | 530,00 |
| 02.09.2025 | 159,20 | 160,85 | 156,65 | 156,65 | -1,76% | 163,00 |
| 01.09.2025 | 160,65 | 160,65 | 159,45 | 159,45 | -1,18% | 14,00 |
| 29.08.2025 | 163,80 | 164,00 | 159,40 | 161,35 | -1,53% | 365,00 |
| 28.08.2025 | 160,45 | 163,85 | 158,75 | 163,85 | 0,89% | 81,00 |
| 27.08.2025 | 153,30 | 162,85 | 153,30 | 162,40 | 6,32% | 117,00 |
| 26.08.2025 | 150,30 | 152,75 | 150,30 | 152,75 | 1,03% | 40,00 |
| 25.08.2025 | 151,10 | 151,50 | 149,90 | 151,20 | -0,07% | 156,00 |
| 22.08.2025 | 144,35 | 155,00 | 144,10 | 151,30 | 5,40% | 186,00 |
| 21.08.2025 | 140,60 | 143,55 | 140,55 | 143,55 | 3,27% | 224,00 |
| 20.08.2025 | 142,00 | 142,00 | 139,00 | 139,00 | -2,80% | 14,00 |
| 19.08.2025 | 141,00 | 143,00 | 140,95 | 143,00 | 0,70% | 318,00 |
| 18.08.2025 | 137,50 | 142,05 | 137,50 | 142,00 | -1,25% | 172,00 |
| 15.08.2025 | 144,05 | 144,05 | 143,70 | 143,80 | 1,30% | 142,00 |
| 14.08.2025 | 144,40 | 145,70 | 140,70 | 141,95 | -2,00% | 794,00 |
| 13.08.2025 | 139,00 | 144,85 | 138,25 | 144,85 | 5,61% | 91,00 |
| 12.08.2025 | 132,70 | 137,15 | 132,00 | 137,15 | 3,90% | 273,00 |
| 11.08.2025 | 132,05 | 133,95 | 132,00 | 132,00 | 0,34% | 325,00 |
| 08.08.2025 | 135,05 | 136,35 | 131,55 | 131,55 | -3,34% | 67,00 |
| 07.08.2025 | 136,75 | 138,90 | 135,20 | 136,10 | -0,29% | 24,00 |
| 06.08.2025 | 140,40 | 141,35 | 135,45 | 136,50 | -3,50% | 475,00 |
| 05.08.2025 | 143,10 | 143,80 | 137,30 | 141,45 | 0,18% | 496,00 |
| 04.08.2025 | 133,35 | 141,20 | 132,10 | 141,20 | 6,41% | 146,00 |
| 01.08.2025 | 135,50 | 135,50 | 126,30 | 132,70 | -1,63% | 1.144,00 |
| 31.07.2025 | 128,00 | 144,60 | 124,35 | 134,90 | 25,49% | 845,00 |
| 30.07.2025 | 105,95 | 107,50 | 105,95 | 107,50 | 0,28% | 186,00 |
| 29.07.2025 | 109,20 | 110,00 | 107,20 | 107,20 | -0,51% | 20,00 |
| 28.07.2025 | 106,00 | 109,20 | 106,00 | 107,75 | 2,96% | 645,00 |