155,150€
-0,47%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 155,63 | 159,00 | 154,68 | 155,88 | 1,78% | - |
| 28.09.2026 | 153,15 | 153,15 | 153,15 | 153,15 | -2,51% | 1,00 |
| 25.09.2026 | 155,65 | 158,27 | 154,48 | 157,10 | 2,48% | - |
| 24.09.2026 | 154,48 | 155,90 | 152,60 | 153,30 | -2,29% | - |
| 23.09.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -3,52% | 1,00 |
| 22.09.2026 | 160,52 | 162,75 | 158,98 | 162,63 | 2,02% | - |
| 21.09.2026 | 157,80 | 159,40 | 157,80 | 159,40 | 0,85% | 100,00 |
| 18.09.2026 | 155,00 | 158,05 | 155,00 | 158,05 | 0,41% | 55,00 |
| 17.09.2026 | 155,00 | 159,45 | 155,00 | 157,40 | 2,64% | 92,00 |
| 16.09.2026 | 149,45 | 153,35 | 149,45 | 153,35 | 1,05% | 37,00 |
| 15.09.2026 | 151,75 | 151,75 | 151,75 | 151,75 | 2,15% | 1,00 |
| 14.09.2026 | 152,90 | 152,90 | 148,55 | 148,55 | -3,57% | 25,00 |
| 11.09.2026 | 154,50 | 154,50 | 154,05 | 154,05 | 7,73% | 10,00 |
| 10.09.2026 | 143,40 | 143,40 | 143,00 | 143,00 | 2,40% | 175,00 |
| 09.09.2026 | 142,70 | 143,05 | 139,65 | 139,65 | -4,77% | 77,00 |
| 08.09.2026 | 146,65 | 146,65 | 146,65 | 146,65 | 0,17% | 1,00 |
| 07.09.2026 | 151,10 | 151,10 | 146,40 | 146,40 | -3,40% | 11,00 |
| 04.09.2026 | 151,55 | 151,55 | 151,55 | 151,55 | 1,58% | 10,00 |
| 03.09.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -2,16% | 2,00 |
| 02.09.2026 | 142,90 | 152,50 | 142,90 | 152,50 | 6,79% | 39,00 |
| 01.09.2026 | 152,70 | 152,70 | 142,80 | 142,80 | -2,49% | 22,00 |
| 31.08.2026 | 148,80 | 148,80 | 146,45 | 146,45 | 0,17% | 15,00 |
| 28.08.2026 | 146,05 | 148,45 | 146,05 | 146,20 | 2,45% | 323,00 |
| 27.08.2026 | 139,30 | 142,70 | 137,65 | 142,70 | 4,93% | 117,00 |
| 26.08.2026 | 140,30 | 145,95 | 135,65 | 136,00 | -1,41% | 660,00 |
| 25.08.2026 | 138,95 | 140,08 | 136,50 | 137,95 | 2,11% | - |
| 24.08.2026 | 143,00 | 143,20 | 135,10 | 135,10 | -3,29% | 82,00 |
| 21.08.2026 | 135,55 | 140,05 | 135,55 | 139,70 | 1,01% | 255,00 |
| 20.08.2026 | 141,90 | 142,30 | 135,83 | 138,30 | -3,35% | - |
| 19.08.2026 | 142,50 | 143,10 | 142,50 | 143,10 | 0,07% | 125,00 |
| 18.08.2026 | 143,00 | 143,00 | 143,00 | 143,00 | -5,83% | 82,00 |
| 17.08.2026 | 151,65 | 151,85 | 151,65 | 151,85 | 2,91% | 2,00 |
| 14.08.2026 | 152,05 | 152,05 | 147,55 | 147,55 | -4,00% | 9,00 |
| 13.08.2026 | 153,60 | 153,70 | 153,60 | 153,70 | -0,90% | 30,00 |
| 12.08.2026 | 149,15 | 155,10 | 149,15 | 155,10 | 2,48% | 9,00 |
| 11.08.2026 | 150,85 | 153,50 | 150,85 | 151,35 | -1,85% | 52,00 |
| 10.08.2026 | 161,50 | 161,50 | 153,20 | 154,20 | -0,23% | 168,00 |
| 07.08.2026 | 151,85 | 155,00 | 148,30 | 154,55 | 11,15% | 128,00 |
| 06.08.2026 | 139,05 | 139,05 | 139,05 | 139,05 | -2,08% | 2,00 |
| 05.08.2026 | 142,70 | 146,95 | 142,00 | 142,00 | -1,83% | 20,00 |
| 04.08.2026 | 143,25 | 144,65 | 139,85 | 144,65 | 6,75% | 20,00 |
| 03.08.2026 | 131,35 | 136,00 | 131,30 | 135,50 | 4,07% | 317,00 |
| 31.07.2026 | 129,95 | 130,20 | 124,15 | 130,20 | -0,12% | 335,00 |
| 30.07.2026 | 130,35 | 130,35 | 130,35 | 130,35 | 12,32% | 4,00 |
| 29.07.2026 | 115,30 | 116,05 | 115,30 | 116,05 | -0,51% | 134,00 |
| 28.07.2026 | 113,68 | 117,40 | 110,78 | 116,65 | 3,94% | - |
| 27.07.2026 | 113,40 | 117,23 | 110,95 | 112,23 | 2,30% | - |
| 24.07.2026 | 109,70 | 109,70 | 109,70 | 109,70 | -3,86% | 51,00 |
| 23.07.2026 | 114,10 | 114,10 | 114,10 | 114,10 | -4,24% | 35,00 |
| 22.07.2026 | 119,15 | 119,15 | 119,15 | 119,15 | 0,17% | 18,00 |
| 21.07.2026 | 118,95 | 118,95 | 118,95 | 118,95 | -1,33% | 183,00 |
| 20.07.2026 | 120,55 | 120,55 | 120,55 | 120,55 | 1,13% | 7,00 |
| 17.07.2026 | 119,20 | 119,20 | 119,20 | 119,20 | -3,64% | 1,00 |
| 16.07.2026 | 125,93 | 125,93 | 121,10 | 123,70 | -1,63% | - |
| 15.07.2026 | 129,20 | 129,20 | 125,75 | 125,75 | -2,39% | 10,00 |
| 14.07.2026 | 128,55 | 132,85 | 124,78 | 128,83 | -0,92% | - |
| 13.07.2026 | 124,63 | 130,02 | 123,35 | 130,02 | 3,05% | - |
| 10.07.2026 | 126,53 | 127,13 | 124,10 | 126,18 | -0,22% | - |
| 09.07.2026 | 126,45 | 126,45 | 126,45 | 126,45 | 3,39% | 3,00 |
| 08.07.2026 | 122,30 | 122,30 | 122,30 | 122,30 | 1,58% | 6,00 |
| 07.07.2026 | 130,40 | 130,40 | 120,40 | 120,40 | -5,94% | 96,00 |
| 06.07.2026 | 123,35 | 128,65 | 123,35 | 128,00 | 1,07% | 158,00 |
| 03.07.2026 | 126,65 | 126,65 | 126,65 | 126,65 | 2,84% | 16,00 |
| 02.07.2026 | 123,60 | 123,60 | 123,15 | 123,15 | -4,46% | 3,00 |
| 01.07.2026 | 127,05 | 128,90 | 123,15 | 128,90 | 4,12% | 43,00 |
| 30.06.2026 | 118,85 | 124,85 | 118,80 | 123,80 | 7,61% | 311,00 |
| 29.06.2026 | 117,48 | 118,20 | 113,20 | 115,05 | -0,86% | - |
| 26.06.2026 | 113,10 | 116,05 | 113,10 | 116,05 | -0,73% | 313,00 |
| 25.06.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 6,71% | 9,00 |
| 24.06.2026 | 109,15 | 109,55 | 109,15 | 109,55 | -0,90% | 34,00 |
| 23.06.2026 | 109,50 | 110,55 | 109,50 | 110,55 | -3,11% | 242,00 |
| 22.06.2026 | 114,10 | 114,10 | 114,10 | 114,10 | 1,69% | 50,00 |
| 19.06.2026 | 112,03 | 112,25 | 111,78 | 112,20 | 1,22% | - |
| 18.06.2026 | 108,78 | 114,18 | 108,48 | 110,85 | 1,70% | - |
| 17.06.2026 | 114,00 | 114,00 | 109,00 | 109,00 | -9,95% | 75,00 |
| 16.06.2026 | 115,90 | 121,05 | 115,90 | 121,05 | 5,26% | 23,00 |
| 15.06.2026 | 118,35 | 118,40 | 114,95 | 115,00 | -0,13% | 176,00 |
| 12.06.2026 | 113,50 | 115,15 | 111,05 | 115,15 | 2,40% | 5,00 |
| 11.06.2026 | 107,00 | 112,45 | 107,00 | 112,45 | 3,98% | 19,00 |
| 10.06.2026 | 107,70 | 110,40 | 104,40 | 108,15 | 6,08% | - |
| 09.06.2026 | 114,45 | 114,45 | 101,95 | 101,95 | -3,32% | 77,00 |
| 08.06.2026 | 108,00 | 109,00 | 104,20 | 105,45 | -7,26% | 401,00 |
| 05.06.2026 | 117,80 | 117,80 | 113,70 | 113,70 | -3,93% | 42,00 |
| 04.06.2026 | 119,90 | 119,90 | 115,65 | 118,35 | -0,34% | 23,00 |
| 03.06.2026 | 121,35 | 121,35 | 117,60 | 118,75 | -2,78% | 18,00 |
| 02.06.2026 | 124,15 | 124,15 | 120,50 | 122,15 | -0,37% | 66,00 |
| 01.06.2026 | 132,00 | 132,00 | 120,30 | 122,60 | -4,37% | 246,00 |
| 29.05.2026 | 132,80 | 136,80 | 128,20 | 128,20 | -4,51% | 7,00 |
| 28.05.2026 | 137,70 | 137,70 | 134,25 | 134,25 | -2,58% | 2,00 |
| 27.05.2026 | 135,15 | 139,60 | 135,15 | 137,80 | 0,88% | 67,00 |
| 26.05.2026 | 136,00 | 136,75 | 136,00 | 136,60 | 6,76% | 3,00 |
| 25.05.2026 | 131,70 | 131,70 | 127,95 | 127,95 | -2,37% | 12,00 |
| 22.05.2026 | 123,25 | 131,10 | 119,45 | 131,05 | 6,81% | 147,00 |
| 21.05.2026 | 116,20 | 124,65 | 116,20 | 122,70 | 7,26% | 14,00 |
| 20.05.2026 | 113,15 | 117,00 | 113,15 | 114,40 | -3,09% | 48,00 |
| 19.05.2026 | 118,05 | 118,05 | 118,05 | 118,05 | 0,13% | 1,00 |
| 18.05.2026 | 116,75 | 120,25 | 116,75 | 117,90 | -0,92% | 67,00 |
| 15.05.2026 | 120,50 | 124,80 | 119,00 | 119,00 | -6,56% | 68,00 |
| 14.05.2026 | 125,65 | 127,35 | 125,60 | 127,35 | 0,35% | 157,00 |
| 13.05.2026 | 128,95 | 128,95 | 126,20 | 126,90 | 3,09% | 118,00 |