79,390€
-0,89%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 79,56 | 79,57 | 78,92 | 79,25 | -1,06% | 66,00 |
| 12.03.2026 | 85,31 | 86,08 | 78,98 | 80,10 | -5,15% | 288,00 |
| 11.03.2026 | 79,86 | 86,78 | 79,67 | 84,45 | 3,91% | 396,00 |
| 10.03.2026 | 84,88 | 85,86 | 80,96 | 81,27 | -0,74% | 90,00 |
| 09.03.2026 | 80,23 | 82,08 | 75,72 | 81,88 | -0,90% | 411,00 |
| 06.03.2026 | 86,36 | 87,54 | 81,82 | 82,62 | -3,67% | 199,00 |
| 05.03.2026 | 97,03 | 98,42 | 85,63 | 85,77 | -11,31% | 83,00 |
| 04.03.2026 | 99,62 | 102,58 | 95,77 | 96,71 | -5,16% | 175,00 |
| 03.03.2026 | 102,28 | 102,45 | 97,85 | 101,98 | -1,35% | 204,00 |
| 02.03.2026 | 102,88 | 106,05 | 100,54 | 103,38 | 0,58% | 14,00 |
| 27.02.2026 | 103,83 | 105,40 | 99,02 | 102,78 | -0,99% | 24,00 |
| 26.02.2026 | 106,00 | 107,90 | 102,28 | 103,80 | -2,58% | 4,00 |
| 25.02.2026 | 104,10 | 108,55 | 103,10 | 106,55 | 2,03% | 1,00 |
| 24.02.2026 | 101,31 | 104,75 | 99,80 | 104,43 | 3,47% | 17,00 |
| 23.02.2026 | 107,23 | 110,03 | 99,82 | 100,93 | -6,94% | 55,00 |
| 20.02.2026 | 105,20 | 109,68 | 102,93 | 108,45 | 3,38% | 65,00 |
| 19.02.2026 | 104,50 | 107,00 | 103,05 | 104,90 | 0,45% | 50,00 |
| 18.02.2026 | 106,68 | 107,83 | 102,98 | 104,43 | -3,84% | 9,00 |
| 17.02.2026 | 102,70 | 111,70 | 101,20 | 108,60 | 5,28% | 331,00 |
| 16.02.2026 | 102,13 | 105,10 | 101,65 | 103,15 | 0,83% | 161,00 |
| 13.02.2026 | 92,92 | 102,70 | 92,59 | 102,30 | 10,08% | 50,00 |
| 12.02.2026 | 90,60 | 95,80 | 88,00 | 92,93 | 3,31% | 81,00 |
| 11.02.2026 | 92,84 | 95,47 | 89,94 | 89,95 | -2,83% | 55,00 |
| 10.02.2026 | 93,73 | 95,82 | 91,63 | 92,57 | -1,96% | 4,00 |
| 09.02.2026 | 97,90 | 100,10 | 91,19 | 94,42 | -4,25% | 469,00 |
| 06.02.2026 | 108,00 | 109,95 | 88,75 | 98,61 | -24,31% | 1.412,00 |
| 05.02.2026 | 129,50 | 130,43 | 126,60 | 130,27 | -2,16% | 3,00 |
| 04.02.2026 | 133,60 | 137,80 | 130,60 | 133,15 | 0,00% | 123,00 |
| 03.02.2026 | 126,03 | 133,15 | 124,65 | 133,15 | 6,22% | - |
| 02.02.2026 | 113,78 | 127,53 | 113,73 | 125,35 | 7,94% | 64,00 |
| 30.01.2026 | 123,20 | 124,75 | 115,80 | 116,13 | -6,05% | 71,00 |
| 29.01.2026 | 135,27 | 137,50 | 122,95 | 123,60 | -9,62% | 346,00 |
| 28.01.2026 | 136,05 | 138,70 | 133,52 | 136,75 | 1,47% | - |
| 27.01.2026 | 137,68 | 138,88 | 133,25 | 134,77 | -1,55% | 14,00 |
| 26.01.2026 | 134,75 | 137,60 | 132,10 | 136,90 | 1,39% | 6,00 |
| 23.01.2026 | 137,65 | 138,80 | 131,40 | 135,02 | -1,48% | 17,00 |
| 22.01.2026 | 144,05 | 149,50 | 136,23 | 137,05 | -5,34% | 7,00 |
| 21.01.2026 | 132,05 | 147,33 | 130,43 | 144,77 | 10,77% | 101,00 |
| 20.01.2026 | 138,33 | 138,95 | 129,00 | 130,70 | -4,96% | 36,00 |
| 19.01.2026 | 137,55 | 139,60 | 136,80 | 137,52 | -3,19% | 133,00 |
| 16.01.2026 | 148,52 | 149,70 | 140,25 | 142,05 | -6,35% | - |
| 15.01.2026 | 156,10 | 159,25 | 150,15 | 151,68 | -2,68% | 111,00 |
| 14.01.2026 | 165,90 | 168,00 | 147,45 | 155,85 | -10,76% | 609,00 |
| 13.01.2026 | 174,18 | 179,08 | 173,73 | 174,65 | 0,46% | 2,00 |
| 12.01.2026 | 177,83 | 181,45 | 172,73 | 173,85 | -3,75% | 204,00 |
| 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 |