80,600€
2,18%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,60 | 81,50 | 77,47 | 80,72 | 2,33% | 460,00 |
| 24.04.2025 | 78,11 | 81,39 | 75,56 | 78,88 | 15,59% | 738,00 |
| 23.04.2025 | 66,57 | 71,05 | 66,47 | 68,24 | 4,86% | 696,00 |
| 22.04.2025 | 60,25 | 65,11 | 60,23 | 65,08 | 7,66% | 116,00 |
| 17.04.2025 | 58,67 | 60,87 | 57,88 | 60,45 | 4,31% | 19,00 |
| 16.04.2025 | 57,02 | 58,17 | 55,32 | 57,95 | -1,71% | - |
| 15.04.2025 | 59,77 | 61,51 | 58,80 | 58,96 | -1,60% | 231,00 |
| 14.04.2025 | 59,25 | 62,42 | 57,59 | 59,92 | 2,08% | 342,00 |
| 11.04.2025 | 59,15 | 59,76 | 55,86 | 58,70 | -0,41% | 292,00 |
| 10.04.2025 | 70,71 | 71,41 | 57,67 | 58,94 | -16,41% | 867,00 |
| 09.04.2025 | 55,42 | 70,94 | 55,27 | 70,51 | 23,55% | 674,00 |
| 08.04.2025 | 64,71 | 68,21 | 55,49 | 57,07 | -10,53% | 324,00 |
| 07.04.2025 | 63,32 | 71,89 | 62,01 | 63,79 | -4,51% | 313,00 |
| 04.04.2025 | 66,18 | 66,80 | 61,82 | 66,80 | -0,13% | 256,00 |
| 03.04.2025 | 80,22 | 80,57 | 66,37 | 66,89 | -20,22% | 755,00 |
| 02.04.2025 | 81,72 | 85,92 | 80,44 | 83,84 | 2,32% | 63,00 |
| 01.04.2025 | 83,49 | 84,20 | 77,25 | 81,94 | -2,32% | 73,00 |
| 31.03.2025 | 84,19 | 84,69 | 82,09 | 83,89 | -0,99% | 153,00 |
| 28.03.2025 | 85,87 | 86,27 | 82,88 | 84,73 | -1,61% | 131,00 |
| 27.03.2025 | 84,53 | 86,31 | 83,14 | 86,12 | 1,58% | - |
| 26.03.2025 | 84,82 | 86,31 | 83,48 | 84,78 | -0,08% | 58,00 |
| 25.03.2025 | 84,47 | 85,94 | 82,95 | 84,85 | 0,60% | 1,00 |
| 24.03.2025 | 84,05 | 85,71 | 84,01 | 84,34 | 1,02% | 149,00 |
| 21.03.2025 | 83,20 | 84,40 | 81,40 | 83,49 | 0,59% | 24,00 |
| 20.03.2025 | 86,83 | 87,62 | 82,60 | 83,00 | -3,76% | 43,00 |
| 19.03.2025 | 83,82 | 87,70 | 83,50 | 86,24 | 3,31% | - |
| 18.03.2025 | 84,73 | 84,96 | 82,30 | 83,48 | -1,97% | 168,00 |
| 17.03.2025 | 82,73 | 86,83 | 82,32 | 85,16 | 2,53% | 156,00 |
| 14.03.2025 | 83,01 | 85,85 | 82,47 | 83,06 | 0,74% | 24,00 |
| 13.03.2025 | 83,51 | 85,37 | 81,44 | 82,45 | -1,66% | 48,00 |
| 12.03.2025 | 86,85 | 88,76 | 82,35 | 83,84 | -3,39% | 164,00 |
| 11.03.2025 | 92,41 | 92,92 | 85,02 | 86,78 | -6,46% | 219,00 |
| 10.03.2025 | 92,20 | 94,17 | 89,35 | 92,77 | 0,13% | 783,00 |
| 07.03.2025 | 85,43 | 93,24 | 84,10 | 92,65 | 8,34% | 138,00 |
| 06.03.2025 | 87,73 | 87,77 | 83,65 | 85,52 | -2,54% | 307,00 |
| 05.03.2025 | 85,61 | 87,77 | 83,01 | 87,75 | 3,22% | 87,00 |
| 04.03.2025 | 84,00 | 87,63 | 80,26 | 85,01 | 1,81% | 562,00 |
| 03.03.2025 | 93,27 | 94,94 | 83,24 | 83,50 | -10,41% | 271,00 |
| 28.02.2025 | 87,89 | 93,29 | 85,90 | 93,20 | 5,92% | 84,00 |
| 27.02.2025 | 92,31 | 93,48 | 87,97 | 87,99 | -4,01% | 197,00 |
| 26.02.2025 | 89,31 | 91,87 | 88,83 | 91,67 | 3,45% | 168,00 |
| 25.02.2025 | 90,32 | 90,60 | 87,52 | 88,61 | -1,95% | 561,00 |
| 24.02.2025 | 92,98 | 93,64 | 89,20 | 90,37 | -2,37% | 657,00 |
| 21.02.2025 | 96,13 | 98,20 | 92,50 | 92,56 | -3,61% | 62,00 |
| 20.02.2025 | 98,52 | 99,41 | 95,94 | 96,03 | -2,94% | 705,00 |
| 19.02.2025 | 101,03 | 101,80 | 98,49 | 98,94 | -2,33% | 648,00 |
| 18.02.2025 | 103,18 | 103,70 | 99,58 | 101,30 | -0,69% | 2.127,00 |
| 17.02.2025 | 99,84 | 105,03 | 99,19 | 102,00 | 3,09% | 471,00 |
| 14.02.2025 | 99,14 | 100,63 | 98,11 | 98,94 | -0,05% | 71,00 |
| 13.02.2025 | 100,58 | 101,68 | 98,06 | 98,99 | -1,62% | 52,00 |
| 12.02.2025 | 102,68 | 102,83 | 98,35 | 100,63 | -1,88% | 173,00 |
| 11.02.2025 | 101,35 | 102,85 | 98,97 | 102,55 | 0,98% | 282,00 |
| 10.02.2025 | 102,68 | 103,10 | 99,00 | 101,55 | -0,37% | 50,00 |
| 07.02.2025 | 103,83 | 106,35 | 100,65 | 101,93 | -1,59% | 759,00 |
| 06.02.2025 | 92,01 | 114,78 | 91,02 | 103,58 | -15,21% | 2.308,00 |
| 05.02.2025 | 120,93 | 123,93 | 119,55 | 122,15 | 0,10% | 108,00 |
| 04.02.2025 | 118,80 | 122,83 | 117,75 | 122,03 | 2,59% | 262,00 |
| 03.02.2025 | 120,98 | 122,45 | 118,40 | 118,95 | -2,54% | 137,00 |
| 31.01.2025 | 123,95 | 125,15 | 120,73 | 122,05 | -0,85% | 7,00 |
| 30.01.2025 | 126,90 | 129,15 | 116,45 | 123,10 | -2,69% | 6.388,00 |
| 29.01.2025 | 127,53 | 129,30 | 125,33 | 126,50 | -0,63% | 22,00 |
| 28.01.2025 | 125,15 | 129,13 | 125,05 | 127,30 | 2,72% | 171,00 |
| 27.01.2025 | 127,18 | 129,70 | 123,10 | 123,93 | -4,49% | 202,00 |
| 24.01.2025 | 133,13 | 133,23 | 128,63 | 129,75 | -3,03% | 41,00 |
| 23.01.2025 | 132,98 | 135,65 | 127,55 | 133,80 | 0,30% | 31,00 |
| 22.01.2025 | 134,52 | 138,50 | 131,15 | 133,40 | 0,08% | 118,00 |
| 21.01.2025 | 127,20 | 136,35 | 126,80 | 133,30 | 4,86% | 127,00 |
| 20.01.2025 | 127,30 | 128,40 | 126,85 | 127,13 | -1,09% | 58,00 |
| 17.01.2025 | 129,02 | 132,48 | 126,58 | 128,52 | 0,49% | 449,00 |
| 16.01.2025 | 133,00 | 133,80 | 122,33 | 127,90 | -3,91% | 230,00 |
| 15.01.2025 | 144,70 | 144,80 | 124,15 | 133,10 | -8,35% | 455,00 |
| 14.01.2025 | 143,30 | 147,00 | 142,58 | 145,23 | 1,24% | 1.267,00 |
| 13.01.2025 | 139,15 | 143,48 | 136,43 | 143,45 | 2,32% | 67,00 |
| 10.01.2025 | 147,70 | 148,95 | 137,83 | 140,20 | -5,11% | 535,00 |
| 09.01.2025 | 145,60 | 147,80 | 145,05 | 147,75 | 1,41% | 94,00 |
| 08.01.2025 | 144,95 | 145,83 | 141,50 | 145,70 | 0,76% | 201,00 |
| 07.01.2025 | 146,00 | 148,65 | 143,00 | 144,60 | -1,35% | 154,00 |
| 06.01.2025 | 147,63 | 150,60 | 145,68 | 146,58 | -0,12% | 1.447,00 |
| 03.01.2025 | 143,33 | 149,27 | 142,30 | 146,75 | 2,62% | 233,00 |
| 02.01.2025 | 140,73 | 145,90 | 140,33 | 143,00 | 2,09% | 136,00 |
| 30.12.2024 | 141,43 | 142,20 | 139,30 | 140,08 | -0,99% | 119,00 |
| 27.12.2024 | 141,80 | 142,35 | 137,43 | 141,48 | 0,78% | 208,00 |
| 23.12.2024 | 144,55 | 145,50 | 139,40 | 140,38 | -2,35% | 112,00 |
| 20.12.2024 | 137,00 | 144,43 | 134,85 | 143,75 | 4,49% | 108,00 |
| 19.12.2024 | 136,48 | 139,45 | 135,65 | 137,58 | 0,73% | 221,00 |
| 18.12.2024 | 141,02 | 143,73 | 134,98 | 136,58 | -3,21% | 241,00 |
| 17.12.2024 | 143,55 | 145,00 | 139,35 | 141,10 | -1,23% | 1.066,00 |
| 16.12.2024 | 143,35 | 146,98 | 140,35 | 142,85 | -0,59% | 420,00 |
| 13.12.2024 | 153,15 | 156,15 | 143,58 | 143,70 | -5,37% | 85,00 |
| 12.12.2024 | 151,10 | 153,85 | 149,60 | 151,85 | 0,33% | 76,00 |
| 11.12.2024 | 149,00 | 153,58 | 148,18 | 151,35 | 1,87% | 305,00 |
| 10.12.2024 | 150,58 | 153,65 | 145,50 | 148,58 | -1,61% | 237,00 |
| 09.12.2024 | 156,65 | 157,63 | 150,18 | 151,00 | -3,58% | 284,00 |
| 06.12.2024 | 166,35 | 168,27 | 155,18 | 156,60 | -5,72% | 754,00 |
| 05.12.2024 | 179,93 | 182,00 | 165,77 | 166,10 | -7,94% | 190,00 |
| 04.12.2024 | 179,40 | 182,20 | 176,08 | 180,43 | 0,82% | 108,00 |
| 03.12.2024 | 178,88 | 180,60 | 176,70 | 178,95 | 0,00% | 264,00 |
| 02.12.2024 | 183,20 | 188,05 | 178,45 | 178,95 | -1,68% | 457,00 |
| 29.11.2024 | 179,75 | 183,45 | 179,10 | 182,00 | 1,15% | 125,00 |
| 28.11.2024 | 179,85 | 180,85 | 179,10 | 179,93 | 0,28% | 9,00 |