179,775€
0,49%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 178,77 | 184,70 | 176,90 | 180,63 | 1,06% | 325,00 |
| 08.01.2026 | 166,77 | 178,73 | 166,63 | 178,73 | 6,48% | 26,00 |
| 07.01.2026 | 164,90 | 171,73 | 161,88 | 167,85 | 1,67% | 84,00 |
| 06.01.2026 | 151,02 | 165,77 | 150,43 | 165,10 | 10,82% | 145,00 |
| 05.01.2026 | 154,55 | 158,90 | 144,10 | 148,98 | -2,46% | 244,00 |
| 02.01.2026 | 148,68 | 153,65 | 145,30 | 152,73 | 4,77% | 214,00 |
| 30.12.2025 | 145,55 | 145,80 | 145,05 | 145,77 | -0,02% | 9,00 |
| 29.12.2025 | 147,70 | 148,70 | 144,50 | 145,80 | -0,51% | 17,00 |
| 23.12.2025 | 151,27 | 151,98 | 146,55 | 146,55 | -3,41% | 33,00 |
| 22.12.2025 | 148,48 | 154,80 | 147,35 | 151,73 | 2,78% | 272,00 |
| 19.12.2025 | 146,48 | 149,27 | 146,35 | 147,63 | 0,54% | 24,00 |
| 18.12.2025 | 142,35 | 151,00 | 142,13 | 146,83 | 2,14% | - |
| 17.12.2025 | 137,58 | 146,15 | 137,40 | 143,75 | 4,97% | - |
| 16.12.2025 | 129,27 | 137,15 | 128,98 | 136,95 | 4,64% | 1,00 |
| 15.12.2025 | 124,20 | 130,93 | 123,68 | 130,88 | 5,71% | 79,00 |
| 12.12.2025 | 129,77 | 129,83 | 123,65 | 123,80 | -4,86% | 100,00 |
| 11.12.2025 | 131,15 | 131,88 | 128,13 | 130,13 | -3,52% | 17,00 |
| 10.12.2025 | 134,52 | 135,77 | 131,18 | 134,88 | -0,09% | - |
| 09.12.2025 | 136,23 | 137,77 | 134,98 | 135,00 | -1,32% | - |
| 08.12.2025 | 136,00 | 139,25 | 135,50 | 136,80 | 0,00% | 1,00 |
| 05.12.2025 | 134,90 | 138,50 | 134,20 | 136,80 | 0,66% | 63,00 |
| 04.12.2025 | 140,85 | 141,15 | 134,18 | 135,90 | -2,77% | 74,00 |
| 03.12.2025 | 144,63 | 149,25 | 139,77 | 139,77 | -4,51% | 334,00 |
| 02.12.2025 | 139,83 | 147,40 | 139,15 | 146,38 | 3,46% | 7,00 |
| 01.12.2025 | 146,88 | 147,90 | 140,83 | 141,48 | -4,07% | 71,00 |
| 28.11.2025 | 150,20 | 151,20 | 146,90 | 147,48 | -1,04% | 2,00 |
| 27.11.2025 | 149,05 | 150,10 | 148,98 | 149,02 | 0,02% | 104,00 |
| 26.11.2025 | 143,52 | 149,43 | 142,48 | 149,00 | 3,85% | 27,00 |
| 25.11.2025 | 136,43 | 147,65 | 133,80 | 143,48 | 4,65% | 586,00 |
| 24.11.2025 | 134,13 | 142,15 | 133,43 | 137,10 | 1,93% | 121,00 |
| 21.11.2025 | 128,35 | 135,60 | 122,63 | 134,50 | 2,79% | 40,00 |
| 20.11.2025 | 131,83 | 137,10 | 130,25 | 130,85 | 1,12% | 210,00 |
| 19.11.2025 | 124,90 | 130,43 | 124,75 | 129,40 | 2,88% | 154,00 |
| 18.11.2025 | 123,45 | 126,08 | 119,85 | 125,78 | 0,16% | 162,00 |
| 17.11.2025 | 123,40 | 125,63 | 121,10 | 125,58 | 1,97% | 99,00 |
| 14.11.2025 | 123,28 | 126,03 | 118,68 | 123,15 | -2,49% | 75,00 |
| 13.11.2025 | 132,55 | 132,65 | 126,30 | 126,30 | -4,35% | 182,00 |
| 12.11.2025 | 134,63 | 137,90 | 131,65 | 132,05 | -1,79% | 560,00 |
| 11.11.2025 | 138,85 | 138,93 | 133,35 | 134,45 | -4,00% | 292,00 |
| 10.11.2025 | 143,33 | 148,70 | 139,80 | 140,05 | 1,76% | 102,00 |
| 07.11.2025 | 146,98 | 147,65 | 132,38 | 137,63 | -6,39% | 177,00 |
| 06.11.2025 | 156,27 | 157,77 | 146,73 | 147,02 | -6,96% | 47,00 |
| 05.11.2025 | 152,52 | 159,55 | 151,27 | 158,02 | 2,68% | 52,00 |
| 04.11.2025 | 159,77 | 162,30 | 153,65 | 153,90 | -5,35% | 163,00 |
| 03.11.2025 | 175,55 | 181,65 | 161,83 | 162,60 | -5,47% | 685,00 |
| 31.10.2025 | 179,18 | 179,77 | 170,73 | 172,00 | -4,76% | 1.175,00 |
| 30.10.2025 | 188,00 | 191,65 | 170,27 | 180,60 | -13,36% | 1,00 |
| 29.10.2025 | 204,30 | 209,70 | 202,52 | 208,45 | 2,33% | 192,00 |
| 28.10.2025 | 203,45 | 205,25 | 200,38 | 203,70 | 0,67% | 12,00 |
| 27.10.2025 | 204,00 | 205,90 | 198,88 | 202,35 | -1,36% | 319,00 |
| 24.10.2025 | 209,60 | 209,90 | 204,80 | 205,15 | -2,12% | 756,00 |
| 23.10.2025 | 174,60 | 210,25 | 173,45 | 209,60 | 19,84% | 381,00 |
| 22.10.2025 | 173,00 | 180,23 | 170,50 | 174,90 | 4,08% | - |
| 21.10.2025 | 174,85 | 175,40 | 168,05 | 168,05 | -3,85% | 150,00 |
| 20.10.2025 | 173,48 | 177,95 | 168,25 | 174,77 | 1,00% | 567,00 |
| 17.10.2025 | 170,52 | 173,35 | 167,08 | 173,05 | 1,02% | 168,00 |
| 16.10.2025 | 170,93 | 173,18 | 167,20 | 171,30 | -0,04% | 113,00 |
| 15.10.2025 | 171,08 | 175,13 | 167,35 | 171,38 | -0,22% | 29,00 |
| 14.10.2025 | 168,13 | 171,93 | 163,88 | 171,75 | 0,96% | 31,00 |
| 13.10.2025 | 164,65 | 172,33 | 163,85 | 170,13 | 5,21% | 249,00 |
| 10.10.2025 | 178,02 | 178,60 | 159,13 | 161,70 | -8,91% | 407,00 |
| 09.10.2025 | 184,65 | 185,83 | 177,35 | 177,52 | -2,38% | 281,00 |
| 08.10.2025 | 166,27 | 182,08 | 165,33 | 181,85 | 9,78% | 187,00 |
| 07.10.2025 | 166,58 | 169,18 | 163,20 | 165,65 | -0,39% | 135,00 |
| 06.10.2025 | 158,77 | 167,80 | 158,73 | 166,30 | 1,70% | 466,00 |
| 03.10.2025 | 156,33 | 163,70 | 155,50 | 163,52 | 4,72% | 169,00 |
| 02.10.2025 | 151,98 | 157,00 | 151,68 | 156,15 | 2,81% | - |
| 01.10.2025 | 152,88 | 153,50 | 147,50 | 151,88 | -1,87% | - |
| 30.09.2025 | 153,52 | 154,77 | 148,23 | 154,77 | 0,93% | 15,00 |
| 29.09.2025 | 149,45 | 154,10 | 149,27 | 153,35 | 2,49% | 138,00 |
| 26.09.2025 | 152,70 | 154,43 | 147,75 | 149,63 | -2,21% | 98,00 |
| 25.09.2025 | 157,20 | 158,52 | 150,85 | 153,00 | -2,93% | 205,00 |
| 24.09.2025 | 157,05 | 160,95 | 155,75 | 157,63 | 0,67% | - |
| 23.09.2025 | 161,85 | 163,80 | 154,90 | 156,58 | -3,30% | 62,00 |
| 22.09.2025 | 163,10 | 165,77 | 161,05 | 161,93 | -1,11% | 245,00 |
| 19.09.2025 | 166,30 | 167,43 | 163,30 | 163,75 | -1,36% | 15,00 |
| 18.09.2025 | 163,27 | 168,18 | 162,38 | 166,00 | 2,42% | 138,00 |
| 17.09.2025 | 163,45 | 165,38 | 160,15 | 162,08 | -0,73% | 76,00 |
| 16.09.2025 | 161,50 | 164,40 | 157,30 | 163,27 | 0,65% | 79,00 |
| 15.09.2025 | 152,55 | 163,40 | 151,35 | 162,23 | 6,48% | 286,00 |
| 12.09.2025 | 156,75 | 157,27 | 150,38 | 152,35 | -5,55% | 105,00 |
| 11.09.2025 | 162,52 | 164,20 | 159,85 | 161,30 | -2,23% | 95,00 |
| 10.09.2025 | 167,23 | 171,05 | 163,15 | 164,98 | -0,98% | 216,00 |
| 09.09.2025 | 170,70 | 171,55 | 162,00 | 166,60 | -1,88% | 215,00 |
| 08.09.2025 | 163,25 | 169,93 | 163,13 | 169,80 | 4,17% | 675,00 |
| 05.09.2025 | 161,85 | 164,05 | 159,70 | 163,00 | 1,02% | 34,00 |
| 04.09.2025 | 166,98 | 168,05 | 158,85 | 161,35 | -3,22% | 65,00 |
| 03.09.2025 | 158,73 | 167,18 | 157,45 | 166,73 | 4,48% | 530,00 |
| 02.09.2025 | 159,95 | 160,85 | 155,18 | 159,58 | -0,53% | 105,00 |
| 01.09.2025 | 159,77 | 160,65 | 159,23 | 160,43 | 0,16% | 14,00 |
| 29.08.2025 | 163,02 | 163,90 | 159,40 | 160,18 | -1,78% | 365,00 |
| 28.08.2025 | 159,68 | 164,68 | 158,75 | 163,08 | 1,67% | 81,00 |
| 27.08.2025 | 154,02 | 162,85 | 152,20 | 160,40 | 4,29% | 117,00 |
| 26.08.2025 | 150,90 | 153,93 | 150,43 | 153,80 | 1,60% | 40,00 |
| 25.08.2025 | 151,05 | 152,63 | 149,90 | 151,38 | 0,31% | 156,00 |
| 22.08.2025 | 145,02 | 155,58 | 144,10 | 150,90 | 4,30% | 186,00 |
| 21.08.2025 | 141,63 | 145,15 | 140,15 | 144,68 | 2,33% | 224,00 |
| 20.08.2025 | 142,40 | 142,90 | 138,52 | 141,38 | -1,15% | 14,00 |
| 19.08.2025 | 141,83 | 144,48 | 140,20 | 143,02 | 0,69% | 318,00 |
| 18.08.2025 | 138,50 | 142,68 | 138,08 | 142,05 | 2,69% | 172,00 |