80,700€
3,01%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,98 | 80,28 | 78,82 | 80,28 | 2,48% | 460,00 |
| 24.04.2025 | 80,02 | 80,02 | 75,86 | 78,34 | 15,38% | 738,00 |
| 23.04.2025 | 67,02 | 70,96 | 67,00 | 67,90 | 4,62% | 696,00 |
| 22.04.2025 | 60,52 | 64,90 | 60,52 | 64,90 | 10,15% | 116,00 |
| 17.04.2025 | 58,62 | 58,92 | 58,62 | 58,92 | 4,65% | 19,00 |
| 16.04.2025 | 57,42 | 57,42 | 56,30 | 56,30 | -5,82% | 443,00 |
| 15.04.2025 | 60,34 | 61,38 | 59,78 | 59,78 | 0,03% | 231,00 |
| 14.04.2025 | 59,84 | 60,14 | 58,74 | 59,76 | 5,32% | 342,00 |
| 11.04.2025 | 58,92 | 59,76 | 56,74 | 56,74 | -4,28% | 292,00 |
| 10.04.2025 | 69,96 | 70,20 | 59,28 | 59,28 | -13,00% | 867,00 |
| 09.04.2025 | 57,34 | 68,14 | 57,34 | 68,14 | 19,54% | 674,00 |
| 08.04.2025 | 64,96 | 68,02 | 57,00 | 57,00 | -10,38% | 324,00 |
| 07.04.2025 | 63,52 | 68,20 | 62,88 | 63,60 | -0,81% | 313,00 |
| 04.04.2025 | 66,22 | 66,60 | 62,12 | 64,12 | -4,21% | 256,00 |
| 03.04.2025 | 79,84 | 79,84 | 66,94 | 66,94 | -17,32% | 755,00 |
| 02.04.2025 | 80,96 | 80,96 | 80,96 | 80,96 | -0,42% | 63,00 |
| 01.04.2025 | 84,20 | 84,20 | 78,70 | 81,30 | -2,66% | 73,00 |
| 31.03.2025 | 83,84 | 83,84 | 83,28 | 83,52 | 0,31% | 153,00 |
| 28.03.2025 | 85,34 | 85,40 | 83,26 | 83,26 | -3,95% | 131,00 |
| 27.03.2025 | 86,68 | 86,68 | 86,68 | 86,68 | 2,92% | 5,00 |
| 26.03.2025 | 85,28 | 85,28 | 84,22 | 84,22 | 0,45% | 58,00 |
| 25.03.2025 | 83,84 | 83,84 | 83,84 | 83,84 | -0,43% | 1,00 |
| 24.03.2025 | 84,70 | 85,30 | 84,20 | 84,20 | 2,98% | 149,00 |
| 21.03.2025 | 81,76 | 81,76 | 81,76 | 81,76 | -2,69% | 24,00 |
| 20.03.2025 | 87,62 | 87,62 | 84,02 | 84,02 | -1,22% | 43,00 |
| 19.03.2025 | 83,50 | 85,06 | 83,50 | 85,06 | 0,64% | 185,00 |
| 18.03.2025 | 85,00 | 85,00 | 83,84 | 84,52 | -2,27% | 168,00 |
| 17.03.2025 | 83,36 | 86,48 | 82,32 | 86,48 | 3,44% | 156,00 |
| 14.03.2025 | 83,58 | 85,00 | 83,42 | 83,60 | 0,36% | 30,00 |
| 13.03.2025 | 83,82 | 84,02 | 82,78 | 83,30 | -0,72% | 48,00 |
| 12.03.2025 | 87,38 | 87,82 | 83,04 | 83,90 | -3,10% | 164,00 |
| 11.03.2025 | 92,10 | 92,92 | 86,00 | 86,58 | -7,22% | 219,00 |
| 10.03.2025 | 91,56 | 93,32 | 89,72 | 93,32 | 9,84% | 783,00 |
| 07.03.2025 | 85,84 | 85,84 | 84,96 | 84,96 | -0,98% | 118,00 |
| 06.03.2025 | 86,74 | 87,22 | 85,80 | 85,80 | 0,42% | 307,00 |
| 05.03.2025 | 85,10 | 85,44 | 84,86 | 85,44 | 3,34% | 87,00 |
| 04.03.2025 | 83,28 | 83,28 | 80,08 | 82,68 | -2,41% | 562,00 |
| 03.03.2025 | 92,66 | 93,60 | 84,72 | 84,72 | -6,68% | 271,00 |
| 28.02.2025 | 88,36 | 90,78 | 87,58 | 90,78 | 0,87% | 84,00 |
| 27.02.2025 | 92,86 | 93,06 | 90,00 | 90,00 | -1,68% | 197,00 |
| 26.02.2025 | 89,64 | 91,58 | 89,64 | 91,54 | 3,60% | 168,00 |
| 25.02.2025 | 89,88 | 90,60 | 87,52 | 88,36 | -2,02% | 561,00 |
| 24.02.2025 | 92,98 | 93,64 | 89,20 | 90,18 | -2,51% | 657,00 |
| 21.02.2025 | 96,64 | 96,80 | 92,50 | 92,50 | -4,32% | 62,00 |
| 20.02.2025 | 99,06 | 99,08 | 96,68 | 96,68 | -4,47% | 705,00 |
| 19.02.2025 | 100,70 | 101,80 | 100,45 | 101,20 | -0,15% | 648,00 |
| 18.02.2025 | 101,55 | 103,65 | 99,88 | 101,35 | 0,30% | 2.127,00 |
| 17.02.2025 | 99,84 | 103,00 | 99,74 | 101,05 | 0,80% | 471,00 |
| 14.02.2025 | 98,64 | 100,25 | 98,64 | 100,25 | 0,69% | 71,00 |
| 13.02.2025 | 100,10 | 100,95 | 99,56 | 99,56 | -0,16% | 52,00 |
| 12.02.2025 | 102,15 | 102,15 | 98,56 | 99,72 | -1,66% | 173,00 |
| 11.02.2025 | 101,75 | 101,75 | 100,25 | 101,40 | 0,50% | 282,00 |
| 10.02.2025 | 102,35 | 102,35 | 100,20 | 100,90 | -1,37% | 50,00 |
| 07.02.2025 | 104,30 | 106,35 | 102,30 | 102,30 | -0,82% | 759,00 |
| 06.02.2025 | 91,02 | 111,10 | 91,02 | 103,15 | -15,45% | 2.308,00 |
| 05.02.2025 | 121,70 | 122,40 | 121,70 | 122,00 | -0,16% | 108,00 |
| 04.02.2025 | 117,75 | 122,20 | 117,75 | 122,20 | 0,99% | 262,00 |
| 03.02.2025 | 122,45 | 122,45 | 120,05 | 121,00 | -3,04% | 137,00 |
| 31.01.2025 | 124,75 | 124,80 | 124,75 | 124,80 | 5,23% | 7,00 |
| 30.01.2025 | 128,00 | 129,15 | 118,00 | 118,60 | -6,83% | 6.388,00 |
| 29.01.2025 | 127,30 | 127,30 | 127,30 | 127,30 | 1,72% | 22,00 |
| 28.01.2025 | 126,50 | 127,85 | 125,15 | 125,15 | -1,42% | 171,00 |
| 27.01.2025 | 126,25 | 126,95 | 124,55 | 126,95 | -1,97% | 202,00 |
| 24.01.2025 | 132,50 | 132,50 | 129,50 | 129,50 | -1,63% | 41,00 |
| 23.01.2025 | 133,50 | 133,50 | 131,65 | 131,65 | -0,87% | 31,00 |
| 22.01.2025 | 135,30 | 135,30 | 132,80 | 132,80 | -0,90% | 118,00 |
| 21.01.2025 | 126,80 | 134,00 | 126,80 | 134,00 | 4,56% | 127,00 |
| 20.01.2025 | 127,30 | 128,15 | 126,85 | 128,15 | -0,23% | 58,00 |
| 17.01.2025 | 129,65 | 131,05 | 127,05 | 128,45 | 3,13% | 449,00 |
| 16.01.2025 | 132,50 | 133,80 | 123,05 | 124,55 | -2,47% | 230,00 |
| 15.01.2025 | 144,00 | 144,00 | 127,70 | 127,70 | -12,44% | 455,00 |
| 14.01.2025 | 143,80 | 147,00 | 143,80 | 145,85 | 4,89% | 1.267,00 |
| 13.01.2025 | 139,15 | 140,50 | 138,40 | 139,05 | 0,04% | 67,00 |
| 10.01.2025 | 148,45 | 148,95 | 139,00 | 139,00 | -5,47% | 535,00 |
| 09.01.2025 | 145,05 | 147,05 | 145,05 | 147,05 | 1,00% | 94,00 |
| 08.01.2025 | 144,45 | 145,80 | 142,45 | 145,60 | -0,41% | 201,00 |
| 07.01.2025 | 146,75 | 147,50 | 146,20 | 146,20 | -0,68% | 154,00 |
| 06.01.2025 | 148,30 | 150,60 | 146,35 | 147,20 | -1,31% | 1.447,00 |
| 03.01.2025 | 142,30 | 149,15 | 142,30 | 149,15 | 4,23% | 233,00 |
| 02.01.2025 | 141,25 | 145,90 | 141,25 | 143,10 | 2,73% | 136,00 |
| 30.12.2024 | 142,20 | 142,20 | 139,30 | 139,30 | 0,69% | 119,00 |
| 27.12.2024 | 140,85 | 142,35 | 137,90 | 138,35 | -1,32% | 208,00 |
| 23.12.2024 | 145,35 | 145,35 | 140,20 | 140,20 | -2,03% | 112,00 |
| 20.12.2024 | 135,25 | 143,50 | 135,05 | 143,10 | 3,10% | 108,00 |
| 19.12.2024 | 136,15 | 138,80 | 135,65 | 138,80 | -1,17% | 221,00 |
| 18.12.2024 | 140,40 | 142,10 | 138,65 | 140,45 | -1,37% | 241,00 |
| 17.12.2024 | 143,55 | 145,00 | 139,35 | 142,40 | -3,06% | 1.066,00 |
| 16.12.2024 | 143,75 | 146,90 | 140,80 | 146,90 | -0,07% | 420,00 |
| 13.12.2024 | 153,15 | 153,15 | 147,00 | 147,00 | -3,48% | 85,00 |
| 12.12.2024 | 151,75 | 152,30 | 150,05 | 152,30 | 0,63% | 76,00 |
| 11.12.2024 | 150,00 | 151,35 | 149,00 | 151,35 | 2,68% | 305,00 |
| 10.12.2024 | 149,85 | 153,65 | 145,50 | 147,40 | -2,38% | 237,00 |
| 09.12.2024 | 155,90 | 157,50 | 151,00 | 151,00 | -3,48% | 284,00 |
| 06.12.2024 | 167,15 | 167,15 | 156,45 | 156,45 | -6,46% | 754,00 |
| 05.12.2024 | 182,00 | 182,00 | 167,25 | 167,25 | -6,72% | 190,00 |
| 04.12.2024 | 181,20 | 182,20 | 179,30 | 179,30 | 0,82% | 108,00 |
| 03.12.2024 | 177,35 | 178,75 | 177,35 | 177,85 | -0,78% | 264,00 |
| 02.12.2024 | 182,55 | 186,75 | 179,25 | 179,25 | -2,29% | 457,00 |
| 29.11.2024 | 179,10 | 183,45 | 179,10 | 183,45 | 1,44% | 125,00 |
| 28.11.2024 | 179,10 | 180,85 | 179,10 | 180,85 | -2,87% | 9,00 |