167,600€
-3,41%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 171,98 | 172,70 | 165,65 | 167,85 | -3,27% | 380,00 |
| 14.11.2024 | 175,70 | 178,30 | 168,90 | 173,52 | -1,42% | 412,00 |
| 13.11.2024 | 182,85 | 184,88 | 175,98 | 176,02 | -3,82% | 123,00 |
| 12.11.2024 | 187,40 | 189,48 | 180,55 | 183,02 | -2,10% | 94,00 |
| 11.11.2024 | 189,50 | 198,30 | 186,65 | 186,95 | -1,54% | 195,00 |
| 08.11.2024 | 188,45 | 192,33 | 185,80 | 189,88 | 0,97% | 102,00 |
| 07.11.2024 | 184,85 | 189,35 | 182,68 | 188,05 | 1,65% | 69,00 |
| 06.11.2024 | 188,60 | 193,95 | 184,52 | 185,00 | 2,13% | 206,00 |
| 05.11.2024 | 177,63 | 181,85 | 176,70 | 181,15 | 2,36% | 53,00 |
| 04.11.2024 | 179,38 | 182,33 | 176,13 | 176,98 | -1,64% | 52,00 |
| 01.11.2024 | 175,00 | 179,93 | 173,38 | 179,93 | 3,01% | 48,00 |
| 31.10.2024 | 175,30 | 176,77 | 172,48 | 174,68 | -1,03% | 68,00 |
| 30.10.2024 | 185,08 | 185,27 | 176,33 | 176,50 | -4,52% | 64,00 |
| 29.10.2024 | 191,75 | 192,80 | 183,52 | 184,85 | -2,80% | 254,00 |
| 28.10.2024 | 186,83 | 193,55 | 184,70 | 190,18 | 2,38% | 503,00 |
| 25.10.2024 | 177,68 | 190,18 | 175,65 | 185,75 | 4,53% | 108,00 |
| 24.10.2024 | 203,70 | 204,70 | 175,52 | 177,70 | -13,84% | 663,00 |
| 23.10.2024 | 206,50 | 210,80 | 202,70 | 206,25 | -0,29% | 112,00 |
| 22.10.2024 | 209,50 | 210,95 | 205,40 | 206,85 | -1,52% | 292,00 |
| 21.10.2024 | 201,50 | 210,20 | 197,98 | 210,05 | 4,53% | 596,00 |
| 18.10.2024 | 212,30 | 214,60 | 200,90 | 200,95 | -5,30% | 548,00 |
| 17.10.2024 | 215,20 | 220,05 | 211,95 | 212,20 | -1,19% | 646,00 |
| 16.10.2024 | 214,60 | 217,20 | 211,00 | 214,75 | 0,16% | 127,00 |
| 15.10.2024 | 218,95 | 220,50 | 208,55 | 214,40 | -1,94% | 597,00 |
| 14.10.2024 | 215,50 | 219,65 | 214,50 | 218,65 | 1,49% | 314,00 |
| 11.10.2024 | 213,90 | 216,05 | 210,40 | 215,45 | 1,58% | 240,00 |
| 10.10.2024 | 208,70 | 212,15 | 206,20 | 212,10 | 1,56% | 143,00 |
| 09.10.2024 | 203,10 | 210,60 | 202,20 | 208,85 | 2,55% | 273,00 |
| 08.10.2024 | 198,48 | 204,35 | 198,02 | 203,65 | 2,49% | 188,00 |
| 07.10.2024 | 198,77 | 199,80 | 196,35 | 198,70 | -0,05% | 168,00 |
| 04.10.2024 | 193,55 | 200,18 | 193,10 | 198,80 | 2,66% | 211,00 |
| 03.10.2024 | 192,40 | 195,25 | 189,55 | 193,65 | 0,48% | 3,00 |
| 02.10.2024 | 190,83 | 194,50 | 189,85 | 192,73 | 0,84% | 27,00 |
| 01.10.2024 | 194,25 | 195,83 | 190,33 | 191,13 | -1,70% | 70,00 |
| 30.09.2024 | 190,58 | 195,20 | 189,13 | 194,43 | 1,65% | 50,00 |
| 27.09.2024 | 194,95 | 196,25 | 189,75 | 191,27 | -1,85% | 43,00 |
| 26.09.2024 | 194,20 | 197,65 | 190,68 | 194,88 | 1,39% | 410,00 |
| 25.09.2024 | 189,27 | 195,85 | 188,23 | 192,20 | 1,08% | 112,00 |
| 24.09.2024 | 187,55 | 190,52 | 182,58 | 190,15 | 1,49% | 91,00 |
| 23.09.2024 | 181,63 | 187,38 | 180,50 | 187,35 | 3,61% | 188,00 |
| 20.09.2024 | 180,05 | 182,98 | 178,85 | 180,83 | 0,24% | - |
| 19.09.2024 | 176,90 | 183,15 | 176,52 | 180,40 | 3,13% | 121,00 |
| 18.09.2024 | 168,58 | 177,38 | 166,48 | 174,93 | 3,44% | 129,00 |
| 17.09.2024 | 167,85 | 172,33 | 167,02 | 169,10 | 0,85% | 27,00 |
| 16.09.2024 | 167,35 | 171,10 | 166,15 | 167,68 | -0,10% | 189,00 |
| 13.09.2024 | 166,05 | 171,33 | 165,60 | 167,85 | 1,13% | 161,00 |
| 12.09.2024 | 164,68 | 168,75 | 163,20 | 165,98 | 1,22% | 337,00 |
| 11.09.2024 | 161,38 | 165,83 | 158,85 | 163,98 | 0,95% | 150,00 |
| 10.09.2024 | 155,48 | 162,43 | 155,27 | 162,43 | 4,35% | 24,00 |
| 09.09.2024 | 146,52 | 161,70 | 145,90 | 155,65 | 9,92% | 250,00 |
| 06.09.2024 | 147,93 | 149,10 | 138,88 | 141,60 | -4,66% | 291,00 |
| 05.09.2024 | 148,75 | 149,33 | 146,60 | 148,52 | -0,34% | 31,00 |
| 04.09.2024 | 146,00 | 149,80 | 142,93 | 149,02 | 1,22% | 10,00 |
| 03.09.2024 | 151,58 | 152,18 | 143,90 | 147,23 | -3,24% | - |
| 02.09.2024 | 151,90 | 152,45 | 151,10 | 152,15 | 0,02% | 121,00 |
| 30.08.2024 | 150,68 | 152,77 | 149,43 | 152,13 | 1,03% | 14,00 |
| 29.08.2024 | 145,98 | 152,63 | 145,90 | 150,58 | 2,41% | 68,00 |
| 28.08.2024 | 147,58 | 148,65 | 145,27 | 147,02 | 0,09% | 10,00 |
| 27.08.2024 | 145,70 | 147,95 | 143,80 | 146,90 | 0,98% | 86,00 |
| 26.08.2024 | 146,35 | 147,43 | 144,13 | 145,48 | -0,44% | 51,00 |
| 23.08.2024 | 143,10 | 147,95 | 143,02 | 146,13 | 2,44% | 6,00 |
| 22.08.2024 | 147,65 | 148,95 | 142,08 | 142,65 | -3,24% | 38,00 |
| 21.08.2024 | 141,85 | 147,70 | 141,58 | 147,43 | 3,97% | 30,00 |
| 20.08.2024 | 147,33 | 148,00 | 141,73 | 141,80 | -3,47% | 40,00 |
| 19.08.2024 | 145,50 | 147,88 | 144,75 | 146,90 | 0,46% | 26,00 |
| 16.08.2024 | 148,58 | 149,35 | 146,13 | 146,23 | -1,27% | 72,00 |
| 15.08.2024 | 141,02 | 149,40 | 140,20 | 148,10 | 5,47% | 447,00 |
| 14.08.2024 | 141,58 | 142,83 | 138,45 | 140,43 | -0,64% | 34,00 |
| 13.08.2024 | 138,45 | 145,25 | 138,27 | 141,33 | 2,58% | 29,00 |
| 12.08.2024 | 137,83 | 142,77 | 137,10 | 137,77 | 0,18% | 30,00 |
| 09.08.2024 | 136,10 | 137,77 | 133,48 | 137,52 | 1,27% | 30,00 |
| 08.08.2024 | 126,38 | 136,73 | 125,70 | 135,80 | 7,06% | 27,00 |
| 07.08.2024 | 129,73 | 132,88 | 126,25 | 126,85 | -1,17% | 24,00 |
| 06.08.2024 | 127,88 | 131,77 | 125,53 | 128,35 | 2,48% | 67,00 |
| 05.08.2024 | 120,63 | 127,95 | 116,80 | 125,25 | -1,49% | 354,00 |
| 02.08.2024 | 132,50 | 132,50 | 123,38 | 127,15 | -5,02% | 227,00 |
| 01.08.2024 | 148,58 | 148,65 | 133,43 | 133,88 | -9,21% | 173,00 |
| 31.07.2024 | 146,60 | 149,55 | 143,48 | 147,45 | 1,78% | 20,00 |
| 30.07.2024 | 151,08 | 154,25 | 144,88 | 144,88 | -4,04% | 32,00 |
| 29.07.2024 | 148,45 | 152,40 | 147,45 | 150,98 | 2,41% | 90,00 |
| 26.07.2024 | 147,30 | 151,58 | 146,02 | 147,43 | 0,86% | 322,00 |
| 25.07.2024 | 148,02 | 150,15 | 141,50 | 146,18 | 4,24% | 41,00 |
| 24.07.2024 | 147,77 | 148,10 | 139,88 | 140,23 | -5,67% | 272,00 |
| 23.07.2024 | 166,13 | 168,20 | 145,40 | 148,65 | -10,53% | 356,00 |
| 22.07.2024 | 158,02 | 166,65 | 157,88 | 166,15 | 5,49% | 280,00 |
| 19.07.2024 | 161,13 | 162,23 | 154,75 | 157,50 | -1,75% | 38,00 |
| 18.07.2024 | 157,30 | 164,70 | 156,93 | 160,30 | 2,35% | 55,00 |
| 17.07.2024 | 164,20 | 164,55 | 156,40 | 156,63 | -5,02% | 125,00 |
| 16.07.2024 | 162,10 | 165,00 | 159,33 | 164,90 | 1,96% | 147,00 |
| 15.07.2024 | 155,95 | 163,35 | 155,65 | 161,73 | 4,15% | 91,00 |
| 12.07.2024 | 153,93 | 159,43 | 152,85 | 155,27 | 0,75% | 75,00 |
| 11.07.2024 | 149,63 | 156,00 | 147,80 | 154,13 | 2,78% | 322,00 |
| 10.07.2024 | 150,45 | 151,38 | 147,88 | 149,95 | -0,25% | 551,00 |
| 09.07.2024 | 151,93 | 154,10 | 150,08 | 150,33 | -0,86% | 46,00 |
| 08.07.2024 | 148,98 | 152,15 | 148,95 | 151,63 | 1,81% | 32,00 |
| 05.07.2024 | 147,73 | 149,50 | 146,35 | 148,93 | 0,97% | 45,00 |
| 04.07.2024 | 148,05 | 148,05 | 147,45 | 147,50 | -0,47% | - |
| 03.07.2024 | 147,77 | 148,90 | 145,13 | 148,20 | 0,34% | 48,00 |
| 02.07.2024 | 144,45 | 147,73 | 143,80 | 147,70 | 2,30% | - |
| 01.07.2024 | 146,55 | 146,80 | 140,35 | 144,38 | -1,32% | 22,00 |