170,425€
2,98%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 171,93 | 175,15 | 170,98 | 170,98 | 3,31% | - |
| 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 |
| 25.07.2025 | 102,35 | 104,65 | 102,35 | 104,65 | 1,60% | 21,00 |
| 24.07.2025 | 101,10 | 103,00 | 101,10 | 103,00 | 3,73% | 46,00 |
| 23.07.2025 | 97,10 | 99,94 | 97,10 | 99,30 | 4,66% | 232,00 |
| 22.07.2025 | 100,15 | 100,15 | 92,70 | 94,88 | -4,16% | 407,00 |
| 21.07.2025 | 100,40 | 101,00 | 99,00 | 99,00 | -0,52% | 72,00 |
| 18.07.2025 | 101,05 | 101,05 | 99,36 | 99,52 | 2,01% | 75,00 |
| 17.07.2025 | 96,68 | 97,56 | 96,68 | 97,56 | 1,69% | 11,00 |
| 16.07.2025 | 95,90 | 96,64 | 94,88 | 95,94 | -1,76% | 41,00 |
| 15.07.2025 | 97,40 | 97,66 | 97,36 | 97,66 | 1,25% | 207,00 |
| 14.07.2025 | 99,03 | 99,81 | 95,91 | 96,45 | -5,26% | - |
| 11.07.2025 | 101,85 | 101,85 | 101,80 | 101,80 | -2,35% | 100,00 |
| 10.07.2025 | 103,35 | 104,25 | 103,35 | 104,25 | 2,21% | 2,00 |
| 09.07.2025 | 99,50 | 102,00 | 99,50 | 102,00 | 2,37% | 20,00 |
| 08.07.2025 | 95,56 | 101,75 | 95,56 | 99,64 | 4,03% | 263,00 |
| 07.07.2025 | 98,80 | 99,18 | 94,44 | 95,78 | -2,78% | 427,00 |
| 04.07.2025 | 98,78 | 98,78 | 97,08 | 98,52 | 0,87% | 5,00 |
| 03.07.2025 | 96,75 | 98,05 | 96,30 | 97,67 | -1,40% | - |
| 02.07.2025 | 94,82 | 99,62 | 94,00 | 99,06 | 5,16% | 65,00 |
| 01.07.2025 | 94,52 | 94,52 | 93,34 | 94,20 | -0,51% | 112,00 |
| 30.06.2025 | 95,52 | 95,52 | 94,68 | 94,68 | -1,05% | 59,00 |
| 27.06.2025 | 92,54 | 95,68 | 92,54 | 95,68 | 3,89% | 149,00 |
| 26.06.2025 | 92,34 | 93,20 | 92,10 | 92,10 | -0,65% | 227,00 |
| 25.06.2025 | 92,50 | 92,70 | 92,50 | 92,70 | -0,43% | 60,00 |
| 24.06.2025 | 93,24 | 93,24 | 93,10 | 93,10 | 2,35% | 110,00 |
| 23.06.2025 | 89,72 | 91,80 | 89,57 | 90,96 | -0,72% | - |
| 20.06.2025 | 91,12 | 91,62 | 91,12 | 91,62 | 1,39% | 86,00 |
| 19.06.2025 | 89,74 | 90,36 | 89,74 | 90,36 | 1,12% | 10,00 |
| 18.06.2025 | 90,64 | 90,90 | 89,36 | 89,36 | -2,23% | 43,00 |
| 17.06.2025 | 90,48 | 91,54 | 90,48 | 91,40 | 0,31% | 653,00 |
| 16.06.2025 | 91,02 | 92,28 | 90,08 | 91,12 | 0,82% | 218,00 |
| 13.06.2025 | 91,92 | 93,84 | 90,38 | 90,38 | -2,75% | 235,00 |
| 12.06.2025 | 95,50 | 96,26 | 92,94 | 92,94 | -3,83% | 490,00 |
| 11.06.2025 | 100,60 | 101,75 | 96,10 | 96,64 | -7,03% | 168,00 |
| 10.06.2025 | 101,95 | 103,95 | 101,95 | 103,95 | 1,86% | 3,00 |
| 09.06.2025 | 98,70 | 102,05 | 98,70 | 102,05 | 2,58% | 185,00 |
| 06.06.2025 | 101,85 | 103,10 | 99,48 | 99,48 | -2,71% | 66,00 |
| 05.06.2025 | 102,25 | 102,25 | 102,25 | 102,25 | -1,49% | 30,00 |
| 04.06.2025 | 104,95 | 106,05 | 103,80 | 103,80 | -1,05% | 122,00 |
| 03.06.2025 | 102,10 | 105,60 | 102,10 | 104,90 | 4,98% | 48,00 |
| 02.06.2025 | 98,94 | 99,92 | 98,94 | 99,92 | -0,63% | 71,00 |
| 30.05.2025 | 101,80 | 102,15 | 100,55 | 100,55 | -1,76% | 221,00 |
| 29.05.2025 | 105,10 | 105,10 | 99,90 | 102,35 | 0,39% | 64,00 |