167,850€
-2,53%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 172,70 | 172,70 | 165,65 | 166,80 | -3,14% | 380,00 |
| 14.11.2024 | 176,70 | 178,30 | 168,90 | 172,20 | -3,85% | 412,00 |
| 13.11.2024 | 182,25 | 183,95 | 179,10 | 179,10 | -1,40% | 123,00 |
| 12.11.2024 | 186,60 | 186,70 | 181,65 | 181,65 | -4,19% | 94,00 |
| 11.11.2024 | 189,50 | 198,30 | 189,30 | 189,60 | 0,16% | 195,00 |
| 08.11.2024 | 188,75 | 189,85 | 187,45 | 189,30 | 1,75% | 102,00 |
| 07.11.2024 | 185,30 | 186,05 | 185,15 | 186,05 | -1,66% | 69,00 |
| 06.11.2024 | 188,60 | 190,80 | 188,00 | 189,20 | 5,61% | 206,00 |
| 05.11.2024 | 176,70 | 179,15 | 176,70 | 179,15 | -1,67% | 53,00 |
| 04.11.2024 | 180,25 | 182,20 | 178,00 | 182,20 | 1,93% | 52,00 |
| 01.11.2024 | 176,65 | 178,75 | 175,15 | 178,75 | 3,00% | 48,00 |
| 31.10.2024 | 173,90 | 175,90 | 173,55 | 173,55 | -2,50% | 88,00 |
| 30.10.2024 | 180,55 | 180,55 | 178,00 | 178,00 | -3,21% | 64,00 |
| 29.10.2024 | 191,75 | 192,80 | 183,90 | 183,90 | -2,96% | 254,00 |
| 28.10.2024 | 186,50 | 191,45 | 186,30 | 189,50 | 6,16% | 503,00 |
| 25.10.2024 | 176,85 | 179,75 | 176,85 | 178,50 | -2,06% | 108,00 |
| 24.10.2024 | 203,20 | 203,20 | 175,90 | 182,25 | -11,57% | 663,00 |
| 23.10.2024 | 207,50 | 210,80 | 205,50 | 206,10 | -0,53% | 112,00 |
| 22.10.2024 | 208,50 | 210,00 | 207,20 | 207,20 | -0,24% | 292,00 |
| 21.10.2024 | 201,50 | 207,70 | 198,50 | 207,70 | 2,97% | 596,00 |
| 18.10.2024 | 211,80 | 213,10 | 201,70 | 201,70 | -5,39% | 548,00 |
| 17.10.2024 | 217,40 | 219,70 | 212,70 | 213,20 | 1,04% | 646,00 |
| 16.10.2024 | 215,30 | 215,50 | 211,00 | 211,00 | 0,19% | 127,00 |
| 15.10.2024 | 218,60 | 219,20 | 208,60 | 210,60 | -3,53% | - |
| 14.10.2024 | 214,50 | 219,60 | 214,50 | 218,30 | 1,39% | 314,00 |
| 11.10.2024 | 214,90 | 215,30 | 212,80 | 215,30 | 2,43% | 240,00 |
| 10.10.2024 | 208,80 | 210,20 | 208,20 | 210,20 | 0,57% | 143,00 |
| 09.10.2024 | 203,90 | 210,60 | 202,20 | 209,00 | 2,45% | 273,00 |
| 08.10.2024 | 199,95 | 204,00 | 199,40 | 204,00 | 3,61% | 188,00 |
| 07.10.2024 | 199,75 | 199,80 | 196,90 | 196,90 | -0,13% | 168,00 |
| 04.10.2024 | 193,95 | 199,95 | 193,10 | 197,15 | 3,65% | 211,00 |
| 03.10.2024 | 194,95 | 194,95 | 190,20 | 190,20 | -1,63% | 3,00 |
| 02.10.2024 | 190,00 | 193,35 | 190,00 | 193,35 | -0,49% | 27,00 |
| 01.10.2024 | 195,20 | 195,45 | 194,30 | 194,30 | 0,67% | 70,00 |
| 30.09.2024 | 191,45 | 193,00 | 190,95 | 193,00 | 0,76% | 50,00 |
| 27.09.2024 | 193,40 | 196,25 | 191,55 | 191,55 | -1,90% | 43,00 |
| 26.09.2024 | 195,50 | 195,50 | 192,30 | 195,25 | 1,40% | 410,00 |
| 25.09.2024 | 190,30 | 195,85 | 190,30 | 192,55 | 3,49% | 112,00 |
| 24.09.2024 | 188,55 | 188,55 | 183,95 | 186,05 | 0,16% | 91,00 |
| 23.09.2024 | 182,45 | 186,65 | 182,45 | 185,75 | 2,60% | 188,00 |
| 20.09.2024 | 179,55 | 181,13 | 178,25 | 181,05 | 1,15% | - |
| 19.09.2024 | 177,75 | 183,15 | 176,95 | 179,00 | 0,99% | 121,00 |
| 18.09.2024 | 169,60 | 177,25 | 169,60 | 177,25 | 5,41% | 129,00 |
| 17.09.2024 | 167,45 | 170,95 | 167,45 | 168,15 | 0,72% | 27,00 |
| 16.09.2024 | 166,40 | 170,00 | 166,40 | 166,95 | -1,68% | 189,00 |
| 13.09.2024 | 166,85 | 171,05 | 165,75 | 169,80 | 2,91% | 161,00 |
| 12.09.2024 | 165,25 | 168,70 | 164,80 | 165,00 | 3,87% | 337,00 |
| 11.09.2024 | 164,95 | 164,95 | 158,85 | 158,85 | 0,00% | 150,00 |
| 10.09.2024 | 158,85 | 158,85 | 158,85 | 158,85 | 1,92% | 24,00 |
| 09.09.2024 | 145,90 | 157,55 | 145,90 | 155,85 | 9,83% | 250,00 |
| 06.09.2024 | 140,75 | 141,90 | 139,25 | 141,90 | -4,22% | 291,00 |
| 05.09.2024 | 148,15 | 148,15 | 148,15 | 148,15 | 1,72% | 31,00 |
| 04.09.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -0,83% | 10,00 |
| 03.09.2024 | 151,52 | 152,23 | 143,95 | 146,88 | -2,80% | - |
| 02.09.2024 | 152,00 | 152,45 | 151,10 | 151,10 | 0,33% | 121,00 |
| 30.08.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -0,59% | 14,00 |
| 29.08.2024 | 150,00 | 151,50 | 150,00 | 151,50 | 1,92% | 68,00 |
| 28.08.2024 | 148,65 | 148,65 | 148,65 | 148,65 | 1,50% | 10,00 |
| 27.08.2024 | 144,90 | 146,45 | 143,80 | 146,45 | 0,38% | 86,00 |
| 26.08.2024 | 147,10 | 147,10 | 145,90 | 145,90 | 1,85% | 51,00 |
| 23.08.2024 | 143,25 | 143,25 | 143,25 | 143,25 | -1,38% | 6,00 |
| 22.08.2024 | 146,35 | 146,40 | 145,25 | 145,25 | 1,40% | 38,00 |
| 21.08.2024 | 143,25 | 143,25 | 143,25 | 143,25 | -0,62% | 30,00 |
| 20.08.2024 | 148,00 | 148,00 | 144,15 | 144,15 | -1,57% | 40,00 |
| 19.08.2024 | 144,80 | 146,50 | 144,75 | 146,45 | -0,58% | 26,00 |
| 16.08.2024 | 149,35 | 149,35 | 147,30 | 147,30 | -1,34% | 72,00 |
| 15.08.2024 | 141,75 | 149,30 | 140,20 | 149,30 | 4,77% | 447,00 |
| 14.08.2024 | 140,45 | 142,50 | 140,45 | 142,50 | 2,30% | 34,00 |
| 13.08.2024 | 139,45 | 139,45 | 139,30 | 139,30 | -0,50% | 29,00 |
| 12.08.2024 | 137,10 | 142,05 | 137,10 | 140,00 | 3,63% | 30,00 |
| 09.08.2024 | 136,75 | 136,75 | 135,10 | 135,10 | 2,19% | 30,00 |
| 08.08.2024 | 127,55 | 132,20 | 125,70 | 132,20 | 3,28% | 27,00 |
| 07.08.2024 | 129,75 | 129,75 | 128,00 | 128,00 | -1,39% | 24,00 |
| 06.08.2024 | 126,75 | 129,80 | 126,75 | 129,80 | 6,35% | 67,00 |
| 05.08.2024 | 119,80 | 125,65 | 116,80 | 122,05 | -2,40% | 354,00 |
| 02.08.2024 | 132,50 | 132,50 | 125,05 | 125,05 | -7,34% | 227,00 |
| 01.08.2024 | 147,75 | 148,65 | 134,95 | 134,95 | -6,96% | 173,00 |
| 31.07.2024 | 145,85 | 145,85 | 145,05 | 145,05 | 0,03% | 20,00 |
| 30.07.2024 | 153,65 | 153,65 | 145,00 | 145,00 | -3,49% | 32,00 |
| 29.07.2024 | 147,45 | 152,40 | 147,45 | 150,25 | -0,20% | 90,00 |
| 26.07.2024 | 148,25 | 150,55 | 146,35 | 150,55 | 0,43% | 322,00 |
| 25.07.2024 | 146,30 | 149,90 | 146,30 | 149,90 | 6,12% | 41,00 |
| 24.07.2024 | 147,05 | 148,10 | 141,25 | 141,25 | -7,86% | 272,00 |
| 23.07.2024 | 166,90 | 168,20 | 149,35 | 153,30 | -7,48% | 356,00 |
| 22.07.2024 | 158,80 | 165,70 | 158,30 | 165,70 | 7,08% | 280,00 |
| 19.07.2024 | 154,75 | 154,75 | 154,75 | 154,75 | -1,99% | 38,00 |
| 18.07.2024 | 158,05 | 159,45 | 157,90 | 157,90 | -1,80% | 55,00 |
| 17.07.2024 | 164,55 | 164,55 | 158,40 | 160,80 | -2,28% | 125,00 |
| 16.07.2024 | 160,95 | 164,60 | 160,90 | 164,55 | 0,73% | 147,00 |
| 15.07.2024 | 156,80 | 163,35 | 156,55 | 163,35 | 4,31% | 91,00 |
| 12.07.2024 | 153,20 | 157,40 | 152,85 | 156,60 | 0,97% | 75,00 |
| 11.07.2024 | 148,80 | 155,70 | 147,80 | 155,10 | 3,40% | 322,00 |
| 10.07.2024 | 149,90 | 150,00 | 148,05 | 150,00 | -2,63% | 551,00 |
| 09.07.2024 | 152,50 | 154,05 | 151,35 | 154,05 | 1,88% | 46,00 |
| 08.07.2024 | 149,85 | 151,20 | 149,05 | 151,20 | 1,75% | 32,00 |
| 05.07.2024 | 148,85 | 148,85 | 148,60 | 148,60 | 0,32% | 45,00 |
| 04.07.2024 | 148,33 | 148,63 | 147,83 | 148,13 | 0,83% | - |
| 03.07.2024 | 146,90 | 146,90 | 146,90 | 146,90 | 1,12% | 48,00 |
| 02.07.2024 | 144,20 | 145,60 | 143,48 | 145,27 | -0,50% | - |
| 01.07.2024 | 146,80 | 146,80 | 146,00 | 146,00 | 0,93% | 22,00 |