170,400€
-0,79%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 171,08 | 175,13 | 170,83 | 171,30 | -0,26% | 1,00 |
| 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 |
| 15.08.2025 | 143,52 | 144,05 | 137,27 | 138,33 | -3,74% | 142,00 |
| 14.08.2025 | 144,95 | 145,95 | 140,70 | 143,70 | -1,17% | 794,00 |
| 13.08.2025 | 139,13 | 145,40 | 138,58 | 145,40 | 4,40% | 91,00 |
| 12.08.2025 | 132,65 | 139,65 | 132,00 | 139,27 | 5,35% | 273,00 |
| 11.08.2025 | 132,27 | 135,10 | 131,02 | 132,20 | 0,11% | 325,00 |
| 08.08.2025 | 135,58 | 136,35 | 129,83 | 132,05 | -2,40% | 67,00 |
| 07.08.2025 | 137,40 | 138,90 | 131,75 | 135,30 | -1,42% | 21,00 |
| 06.08.2025 | 140,40 | 141,33 | 134,60 | 137,25 | -2,63% | 475,00 |
| 05.08.2025 | 142,48 | 143,25 | 137,60 | 140,95 | -0,63% | 496,00 |
| 04.08.2025 | 132,73 | 141,98 | 131,50 | 141,85 | 7,20% | 146,00 |
| 01.08.2025 | 135,50 | 135,50 | 125,75 | 132,33 | -2,33% | 1.105,00 |
| 31.07.2025 | 128,00 | 144,60 | 125,43 | 135,48 | 26,64% | 805,00 |
| 30.07.2025 | 106,53 | 108,98 | 104,73 | 106,98 | 0,71% | 186,00 |
| 29.07.2025 | 109,20 | 111,55 | 105,30 | 106,23 | -2,43% | 20,00 |
| 28.07.2025 | 106,53 | 109,20 | 106,30 | 108,88 | 2,83% | 645,00 |
| 25.07.2025 | 103,03 | 105,93 | 102,28 | 105,88 | 2,92% | 21,00 |
| 24.07.2025 | 100,70 | 103,25 | 97,26 | 102,88 | 2,57% | 46,00 |
| 23.07.2025 | 96,62 | 100,58 | 96,53 | 100,30 | 4,12% | 232,00 |
| 22.07.2025 | 99,53 | 100,15 | 91,86 | 96,33 | -3,34% | 407,00 |
| 21.07.2025 | 99,92 | 101,88 | 98,53 | 99,66 | -0,11% | 72,00 |
| 18.07.2025 | 100,12 | 101,05 | 99,20 | 99,77 | -0,27% | 75,00 |
| 17.07.2025 | 96,79 | 101,43 | 95,74 | 100,04 | 3,60% | - |
| 16.07.2025 | 95,87 | 97,07 | 92,29 | 96,56 | 0,34% | 41,00 |
| 15.07.2025 | 96,93 | 100,60 | 95,54 | 96,23 | -0,36% | 65,00 |
| 14.07.2025 | 99,56 | 99,96 | 95,91 | 96,58 | -3,41% | - |
| 11.07.2025 | 103,35 | 103,88 | 99,97 | 99,99 | -3,34% | 100,00 |
| 10.07.2025 | 103,38 | 104,83 | 102,48 | 103,45 | -0,27% | 1,00 |
| 09.07.2025 | 99,93 | 103,80 | 99,21 | 103,73 | 3,73% | 20,00 |
| 08.07.2025 | 96,11 | 101,65 | 95,93 | 100,00 | 4,51% | 263,00 |
| 07.07.2025 | 98,02 | 99,18 | 94,76 | 95,68 | -2,09% | 17,00 |
| 04.07.2025 | 98,13 | 98,58 | 97,62 | 97,72 | -0,87% | 5,00 |
| 03.07.2025 | 96,27 | 98,85 | 96,11 | 98,58 | 2,46% | - |
| 02.07.2025 | 95,29 | 99,62 | 94,00 | 96,21 | 1,27% | 65,00 |
| 01.07.2025 | 94,06 | 96,95 | 92,94 | 95,00 | 0,65% | 112,00 |
| 30.06.2025 | 95,89 | 97,24 | 94,02 | 94,39 | -1,22% | 59,00 |
| 27.06.2025 | 92,97 | 96,51 | 92,49 | 95,56 | 3,23% | 149,00 |
| 26.06.2025 | 92,69 | 93,35 | 91,43 | 92,57 | -0,20% | 227,00 |
| 25.06.2025 | 92,87 | 93,94 | 91,68 | 92,76 | -0,03% | 60,00 |
| 24.06.2025 | 92,55 | 96,29 | 92,37 | 92,79 | 1,18% | 110,00 |
| 23.06.2025 | 89,82 | 92,74 | 89,78 | 91,71 | 1,88% | - |
| 20.06.2025 | 89,89 | 91,62 | 88,34 | 90,02 | 0,87% | 58,00 |
| 19.06.2025 | 90,16 | 90,25 | 89,15 | 89,24 | -1,67% | 1,00 |
| 18.06.2025 | 90,53 | 92,37 | 89,36 | 90,76 | 0,20% | 43,00 |
| 17.06.2025 | 91,15 | 92,16 | 90,39 | 90,58 | -0,86% | 653,00 |
| 16.06.2025 | 90,56 | 93,58 | 90,14 | 91,37 | 1,15% | 218,00 |
| 13.06.2025 | 92,86 | 93,91 | 90,16 | 90,33 | -3,82% | 235,00 |
| 12.06.2025 | 96,01 | 96,29 | 92,94 | 93,92 | -2,85% | 490,00 |
| 11.06.2025 | 101,05 | 103,30 | 95,75 | 96,68 | -4,68% | 168,00 |
| 10.06.2025 | 102,38 | 103,95 | 100,73 | 101,43 | -1,17% | 3,00 |
| 09.06.2025 | 99,14 | 104,00 | 98,72 | 102,63 | 3,02% | 185,00 |
| 06.06.2025 | 101,38 | 104,88 | 98,81 | 99,62 | -1,39% | 66,00 |
| 05.06.2025 | 102,98 | 103,53 | 100,01 | 101,03 | -2,11% | 30,00 |
| 04.06.2025 | 105,65 | 106,95 | 103,20 | 103,20 | -2,62% | 122,00 |
| 03.06.2025 | 101,68 | 106,88 | 101,33 | 105,98 | 4,25% | 48,00 |
| 02.06.2025 | 99,58 | 102,00 | 98,93 | 101,65 | 0,94% | 71,00 |
| 30.05.2025 | 101,88 | 102,38 | 98,24 | 100,70 | -0,98% | 221,00 |
| 29.05.2025 | 104,55 | 104,55 | 99,88 | 101,70 | -0,12% | 64,00 |