112,275€
3,00%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 128,10 | 131,95 | 123,10 | 123,10 | -5,85% | 63,00 |
| 11.05.2026 | 127,85 | 130,75 | 127,85 | 130,75 | 2,51% | 193,00 |
| 08.05.2026 | 127,55 | 127,55 | 127,55 | 127,55 | -3,84% | 1,00 |
| 07.05.2026 | 132,15 | 133,95 | 129,93 | 132,65 | 0,00% | - |
| 06.05.2026 | 128,95 | 132,65 | 125,45 | 132,65 | 3,92% | 154,00 |
| 05.05.2026 | 121,15 | 127,75 | 121,15 | 127,65 | 2,32% | 125,00 |
| 04.05.2026 | 129,95 | 129,95 | 121,95 | 124,75 | 3,40% | 210,00 |
| 30.04.2026 | 122,55 | 132,70 | 118,05 | 120,65 | 13,98% | 1.671,00 |
| 29.04.2026 | 100,50 | 105,85 | 100,50 | 105,85 | 5,32% | 36,00 |
| 28.04.2026 | 102,40 | 102,40 | 94,16 | 100,50 | -4,10% | 618,00 |
| 27.04.2026 | 107,30 | 107,30 | 104,05 | 104,80 | -1,32% | 34,00 |
| 24.04.2026 | 102,55 | 107,00 | 102,55 | 106,20 | 0,90% | 272,00 |
| 23.04.2026 | 105,40 | 105,50 | 102,50 | 105,25 | -0,24% | 29,00 |
| 22.04.2026 | 99,86 | 106,25 | 99,86 | 105,50 | 4,15% | 149,00 |
| 21.04.2026 | 96,96 | 102,20 | 96,96 | 101,30 | 8,09% | 149,00 |
| 20.04.2026 | 93,58 | 93,72 | 93,58 | 93,72 | -1,24% | 203,00 |
| 17.04.2026 | 95,24 | 96,56 | 94,90 | 94,90 | 1,48% | 80,00 |
| 16.04.2026 | 90,98 | 96,12 | 90,98 | 93,52 | 3,34% | 59,00 |
| 15.04.2026 | 91,54 | 93,42 | 90,50 | 90,50 | -0,04% | 128,00 |
| 14.04.2026 | 90,50 | 90,96 | 90,50 | 90,54 | 1,98% | 5,00 |
| 13.04.2026 | 87,64 | 88,78 | 86,52 | 88,78 | 1,86% | 141,00 |
| 10.04.2026 | 88,88 | 90,22 | 86,26 | 87,16 | -3,82% | 95,00 |
| 09.04.2026 | 90,36 | 90,62 | 90,36 | 90,62 | -1,11% | 81,00 |
| 08.04.2026 | 92,52 | 92,52 | 91,64 | 91,64 | 6,21% | 125,00 |
| 07.04.2026 | 86,96 | 89,62 | 86,28 | 86,28 | -0,25% | 21,00 |
| 02.04.2026 | 85,72 | 86,50 | 84,68 | 86,50 | -0,60% | 80,00 |
| 01.04.2026 | 90,80 | 91,60 | 87,02 | 87,02 | -1,27% | 37,00 |
| 31.03.2026 | 85,68 | 88,14 | 83,16 | 88,14 | 1,31% | 142,00 |
| 30.03.2026 | 85,12 | 87,00 | 85,12 | 87,00 | 1,40% | 155,00 |
| 27.03.2026 | 87,70 | 87,70 | 85,80 | 85,80 | -1,79% | 222,00 |
| 26.03.2026 | 88,86 | 88,88 | 87,14 | 87,36 | -2,61% | 73,00 |
| 25.03.2026 | 89,26 | 89,70 | 89,26 | 89,70 | -0,18% | 287,00 |
| 24.03.2026 | 87,36 | 89,86 | 86,50 | 89,86 | 1,31% | 5,00 |
| 23.03.2026 | 88,56 | 89,88 | 88,56 | 88,70 | 3,45% | 37,00 |
| 20.03.2026 | 86,92 | 88,00 | 85,74 | 85,74 | 0,54% | 192,00 |
| 19.03.2026 | 85,38 | 85,38 | 84,48 | 85,28 | -2,87% | 156,00 |
| 18.03.2026 | 87,38 | 87,80 | 86,64 | 87,80 | -1,15% | 36,00 |
| 17.03.2026 | 84,82 | 90,42 | 84,82 | 88,82 | 7,45% | 68,00 |
| 16.03.2026 | 80,36 | 82,66 | 80,36 | 82,66 | 6,08% | 130,00 |
| 13.03.2026 | 78,92 | 80,34 | 77,92 | 77,92 | -2,60% | 230,00 |
| 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 |