79,380€
-0,78%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 79,52 | 79,57 | 79,20 | 79,30 | -0,88% | - |
| 12.03.2026 | 85,08 | 86,08 | 80,00 | 80,00 | -7,36% | 288,00 |
| 11.03.2026 | 80,30 | 86,36 | 80,30 | 86,36 | 3,90% | 396,00 |
| 10.03.2026 | 84,44 | 85,86 | 82,08 | 83,12 | -1,66% | 90,00 |
| 09.03.2026 | 79,00 | 84,52 | 75,32 | 84,52 | 1,39% | 416,00 |
| 06.03.2026 | 85,08 | 87,54 | 83,36 | 83,36 | -6,02% | 199,00 |
| 05.03.2026 | 98,42 | 98,42 | 87,36 | 88,70 | -9,53% | 83,00 |
| 04.03.2026 | 102,55 | 102,55 | 96,64 | 98,04 | -1,23% | 175,00 |
| 03.03.2026 | 98,50 | 102,45 | 98,50 | 99,26 | -6,14% | 204,00 |
| 02.03.2026 | 104,30 | 106,60 | 101,75 | 105,75 | 4,65% | 14,00 |
| 27.02.2026 | 105,40 | 105,40 | 101,05 | 101,05 | -6,35% | 30,00 |
| 26.02.2026 | 107,90 | 107,90 | 107,90 | 107,90 | 4,66% | 4,00 |
| 25.02.2026 | 103,10 | 103,10 | 103,10 | 103,10 | 0,98% | 1,00 |
| 24.02.2026 | 99,80 | 102,10 | 99,80 | 102,10 | -2,06% | 17,00 |
| 23.02.2026 | 105,60 | 109,00 | 104,25 | 104,25 | -4,62% | 85,00 |
| 20.02.2026 | 106,10 | 109,30 | 105,40 | 109,30 | 3,11% | 65,00 |
| 19.02.2026 | 103,05 | 106,55 | 103,05 | 106,00 | 0,09% | 50,00 |
| 18.02.2026 | 107,50 | 107,50 | 105,90 | 105,90 | -0,70% | 9,00 |
| 17.02.2026 | 101,35 | 111,70 | 100,45 | 106,65 | 4,92% | 369,00 |
| 16.02.2026 | 103,70 | 105,10 | 101,65 | 101,65 | 2,14% | 161,00 |
| 13.02.2026 | 99,38 | 99,52 | 99,38 | 99,52 | 4,85% | 100,00 |
| 12.02.2026 | 89,52 | 94,92 | 88,00 | 94,92 | 2,48% | 202,00 |
| 11.02.2026 | 94,14 | 94,14 | 91,00 | 92,62 | -1,47% | 55,00 |
| 10.02.2026 | 95,82 | 95,82 | 94,00 | 94,00 | 1,56% | 4,00 |
| 09.02.2026 | 99,46 | 100,10 | 92,56 | 92,56 | -5,53% | 469,00 |
| 06.02.2026 | 105,00 | 109,95 | 89,90 | 97,98 | -23,12% | 1.412,00 |
| 05.02.2026 | 127,55 | 127,55 | 127,45 | 127,45 | -5,14% | 3,00 |
| 04.02.2026 | 137,80 | 137,80 | 131,30 | 134,35 | 6,00% | 123,00 |
| 03.02.2026 | 127,90 | 127,90 | 126,70 | 126,75 | -0,35% | 30,00 |
| 02.02.2026 | 116,10 | 127,25 | 115,90 | 127,20 | 6,27% | 64,00 |
| 30.01.2026 | 124,75 | 124,75 | 119,70 | 119,70 | -2,64% | 90,00 |
| 29.01.2026 | 137,50 | 137,50 | 122,95 | 122,95 | -8,18% | 346,00 |
| 28.01.2026 | 136,15 | 138,73 | 133,50 | 133,90 | 0,41% | - |
| 27.01.2026 | 135,95 | 136,50 | 133,35 | 133,35 | -0,74% | 14,00 |
| 26.01.2026 | 134,75 | 134,75 | 134,35 | 134,35 | -1,21% | 6,00 |
| 23.01.2026 | 136,05 | 138,80 | 136,00 | 136,00 | -9,03% | 18,00 |
| 22.01.2026 | 149,50 | 149,50 | 149,50 | 149,50 | 4,69% | 7,00 |
| 21.01.2026 | 130,05 | 143,10 | 130,05 | 142,80 | 9,59% | 101,00 |
| 20.01.2026 | 134,40 | 137,60 | 130,30 | 130,30 | -6,66% | 36,00 |
| 19.01.2026 | 139,70 | 139,70 | 135,05 | 139,60 | -1,34% | 133,00 |
| 16.01.2026 | 142,25 | 142,25 | 141,50 | 141,50 | -4,23% | 25,00 |
| 15.01.2026 | 158,45 | 159,25 | 147,75 | 147,75 | -1,14% | 211,00 |
| 14.01.2026 | 165,85 | 170,00 | 148,50 | 149,45 | -12,86% | 609,00 |
| 13.01.2026 | 171,65 | 176,80 | 171,50 | 171,50 | -1,29% | 34,00 |
| 12.01.2026 | 175,15 | 180,45 | 173,75 | 173,75 | -5,93% | 204,00 |
| 09.01.2026 | 178,15 | 185,00 | 178,15 | 184,70 | 8,62% | 325,00 |
| 08.01.2026 | 168,20 | 171,50 | 168,20 | 170,05 | 0,95% | 26,00 |
| 07.01.2026 | 165,90 | 170,00 | 164,20 | 168,45 | 4,37% | 84,00 |
| 06.01.2026 | 151,50 | 161,40 | 150,80 | 161,40 | 7,60% | 145,00 |
| 05.01.2026 | 155,30 | 156,75 | 147,00 | 150,00 | 0,74% | 259,00 |
| 02.01.2026 | 149,40 | 152,00 | 147,90 | 148,90 | 2,65% | 214,00 |
| 30.12.2025 | 145,05 | 145,05 | 145,05 | 145,05 | 0,45% | 9,00 |
| 29.12.2025 | 146,90 | 147,85 | 144,40 | 144,40 | -1,74% | 51,00 |
| 23.12.2025 | 150,30 | 150,30 | 146,95 | 146,95 | -4,52% | 33,00 |
| 22.12.2025 | 149,10 | 153,90 | 147,60 | 153,90 | 4,02% | 272,00 |
| 19.12.2025 | 148,30 | 148,30 | 147,95 | 147,95 | 1,82% | 24,00 |
| 18.12.2025 | 145,30 | 145,30 | 145,30 | 145,30 | 2,04% | 1,00 |
| 17.12.2025 | 144,00 | 144,00 | 142,40 | 142,40 | 4,28% | 31,00 |
| 16.12.2025 | 136,55 | 136,55 | 136,55 | 136,55 | 7,52% | 1,00 |
| 15.12.2025 | 123,50 | 127,00 | 123,50 | 127,00 | 2,71% | 79,00 |
| 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 |