140,650€
-1,11%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 140,75 | 140,85 | 140,55 | 140,65 | -1,11% | - |
| 21.08.2026 | 136,88 | 142,35 | 135,55 | 142,23 | 3,98% | 255,00 |
| 20.08.2026 | 141,75 | 142,10 | 135,83 | 136,77 | -3,59% | - |
| 19.08.2026 | 144,40 | 147,48 | 141,88 | 141,88 | -2,05% | 125,00 |
| 18.08.2026 | 147,05 | 147,45 | 143,50 | 144,85 | -2,47% | - |
| 17.08.2026 | 149,73 | 151,85 | 147,55 | 148,52 | -0,13% | 2,00 |
| 14.08.2026 | 154,85 | 155,23 | 147,20 | 148,73 | -3,75% | 9,00 |
| 13.08.2026 | 156,08 | 157,02 | 152,25 | 154,52 | -0,21% | 30,00 |
| 12.08.2026 | 151,33 | 155,90 | 149,15 | 154,85 | 2,19% | 9,00 |
| 11.08.2026 | 152,98 | 158,10 | 150,85 | 151,52 | -1,80% | 52,00 |
| 10.08.2026 | 159,25 | 160,35 | 152,45 | 154,30 | -1,69% | 168,00 |
| 07.08.2026 | 149,33 | 157,60 | 148,30 | 156,95 | 4,34% | 128,00 |
| 06.08.2026 | 141,30 | 150,58 | 139,05 | 150,43 | 6,31% | 2,00 |
| 05.08.2026 | 142,70 | 146,95 | 140,00 | 141,50 | -2,68% | 20,00 |
| 04.08.2026 | 141,18 | 148,00 | 139,85 | 145,40 | 3,75% | 20,00 |
| 03.08.2026 | 132,80 | 143,35 | 127,50 | 140,15 | 6,76% | 86,00 |
| 31.07.2026 | 128,95 | 131,60 | 124,15 | 131,27 | 3,65% | 335,00 |
| 30.07.2026 | 127,23 | 133,40 | 117,63 | 126,65 | 4,15% | 4,00 |
| 29.07.2026 | 116,18 | 122,45 | 114,43 | 121,60 | 3,95% | 134,00 |
| 28.07.2026 | 113,38 | 117,75 | 111,03 | 116,98 | 3,52% | - |
| 27.07.2026 | 113,50 | 117,23 | 111,10 | 113,00 | 0,13% | - |
| 24.07.2026 | 111,05 | 113,38 | 109,53 | 112,85 | 1,48% | 51,00 |
| 23.07.2026 | 120,43 | 120,83 | 110,65 | 111,20 | -7,53% | 35,00 |
| 22.07.2026 | 118,33 | 120,65 | 116,90 | 120,25 | 0,42% | 18,00 |
| 21.07.2026 | 122,00 | 124,18 | 118,10 | 119,75 | -0,75% | 183,00 |
| 20.07.2026 | 121,13 | 124,73 | 120,43 | 120,65 | 1,49% | 7,00 |
| 17.07.2026 | 121,15 | 123,33 | 116,98 | 118,88 | -1,47% | 1,00 |
| 16.07.2026 | 125,95 | 126,20 | 120,53 | 120,65 | -5,37% | - |
| 15.07.2026 | 127,53 | 128,35 | 123,60 | 127,50 | 0,16% | - |
| 14.07.2026 | 128,65 | 132,77 | 124,85 | 127,30 | -0,64% | - |
| 13.07.2026 | 124,70 | 131,15 | 122,65 | 128,13 | 1,93% | - |
| 10.07.2026 | 126,70 | 127,15 | 123,80 | 125,70 | -0,93% | - |
| 09.07.2026 | 125,95 | 130,27 | 125,65 | 126,88 | 1,52% | - |
| 08.07.2026 | 120,83 | 125,10 | 117,48 | 124,98 | 3,31% | - |
| 07.07.2026 | 128,33 | 130,40 | 119,78 | 120,98 | -6,82% | 96,00 |
| 06.07.2026 | 125,00 | 130,77 | 123,35 | 129,83 | 3,55% | 158,00 |
| 03.07.2026 | 124,93 | 126,65 | 124,78 | 125,38 | 3,85% | 16,00 |
| 02.07.2026 | 126,00 | 127,58 | 119,85 | 120,73 | -4,15% | 2,00 |
| 01.07.2026 | 125,25 | 131,48 | 122,93 | 125,95 | 0,46% | 41,00 |
| 30.06.2026 | 117,55 | 125,65 | 115,73 | 125,38 | 8,62% | 311,00 |
| 29.06.2026 | 117,80 | 118,58 | 113,18 | 115,43 | 0,41% | - |
| 26.06.2026 | 116,48 | 117,40 | 111,20 | 114,95 | -1,82% | 120,00 |
| 25.06.2026 | 114,80 | 117,85 | 113,65 | 117,08 | 6,50% | 9,00 |
| 24.06.2026 | 110,78 | 113,40 | 109,15 | 109,93 | -0,99% | 4,00 |
| 23.06.2026 | 113,08 | 113,70 | 109,50 | 111,03 | -3,52% | 242,00 |
| 22.06.2026 | 112,15 | 115,80 | 111,88 | 115,08 | 2,61% | - |
| 19.06.2026 | 111,85 | 112,28 | 111,70 | 112,15 | 0,67% | - |
| 18.06.2026 | 108,55 | 112,85 | 108,43 | 111,40 | 1,83% | - |
| 17.06.2026 | 112,25 | 115,10 | 108,18 | 109,40 | -2,30% | 1,00 |
| 16.06.2026 | 117,65 | 120,63 | 111,80 | 111,98 | -5,31% | 22,00 |
| 15.06.2026 | 116,53 | 120,28 | 114,95 | 118,25 | 2,69% | 176,00 |
| 12.06.2026 | 112,30 | 116,23 | 110,00 | 115,15 | 2,36% | 5,00 |
| 11.06.2026 | 107,08 | 113,58 | 106,68 | 112,50 | 6,23% | 19,00 |
| 10.06.2026 | 107,60 | 110,28 | 104,58 | 105,90 | 1,36% | - |
| 09.06.2026 | 112,78 | 114,45 | 104,45 | 104,48 | -8,54% | 56,00 |
| 08.06.2026 | 104,85 | 114,60 | 104,85 | 114,23 | 7,73% | 401,00 |
| 05.06.2026 | 116,43 | 117,80 | 105,68 | 106,03 | -9,94% | 42,00 |
| 04.06.2026 | 118,08 | 120,10 | 115,03 | 117,73 | -2,04% | 19,00 |
| 03.06.2026 | 121,35 | 123,75 | 117,23 | 120,18 | -1,94% | 2,00 |
| 02.06.2026 | 122,20 | 125,90 | 120,53 | 122,55 | 0,29% | 66,00 |
| 01.06.2026 | 130,40 | 130,43 | 120,30 | 122,20 | -5,58% | 246,00 |
| 29.05.2026 | 134,80 | 136,80 | 128,20 | 129,43 | -3,09% | 7,00 |
| 28.05.2026 | 135,45 | 137,70 | 131,43 | 133,55 | -0,09% | 2,00 |
| 27.05.2026 | 137,20 | 140,88 | 133,15 | 133,68 | -3,40% | 42,00 |
| 26.05.2026 | 129,20 | 138,65 | 128,90 | 138,38 | 6,63% | 3,00 |
| 25.05.2026 | 129,83 | 131,70 | 127,95 | 129,77 | 0,80% | 12,00 |
| 22.05.2026 | 121,18 | 131,63 | 119,45 | 128,75 | 5,95% | 147,00 |
| 21.05.2026 | 117,98 | 124,60 | 116,20 | 121,53 | 2,40% | 14,00 |
| 20.05.2026 | 114,53 | 119,05 | 111,78 | 118,68 | 1,35% | 48,00 |
| 19.05.2026 | 119,28 | 122,03 | 116,93 | 117,10 | -0,06% | - |
| 18.05.2026 | 118,50 | 120,70 | 116,68 | 117,18 | -1,76% | 67,00 |
| 15.05.2026 | 122,45 | 124,80 | 119,00 | 119,28 | -3,93% | 68,00 |
| 14.05.2026 | 127,13 | 127,95 | 123,43 | 124,15 | -1,68% | 157,00 |
| 13.05.2026 | 127,05 | 132,13 | 125,10 | 126,28 | 0,06% | 118,00 |
| 12.05.2026 | 130,10 | 131,90 | 123,08 | 126,20 | -3,77% | 63,00 |
| 11.05.2026 | 130,02 | 133,50 | 127,68 | 131,15 | 1,43% | 193,00 |
| 08.05.2026 | 129,45 | 130,80 | 124,50 | 129,30 | -0,02% | 1,00 |
| 07.05.2026 | 132,05 | 133,93 | 128,30 | 129,33 | -1,00% | - |
| 06.05.2026 | 128,88 | 131,52 | 124,93 | 130,63 | 1,59% | 139,00 |
| 05.05.2026 | 122,95 | 130,05 | 121,15 | 128,58 | 4,85% | 125,00 |
| 04.05.2026 | 128,13 | 129,90 | 122,33 | 122,63 | -0,20% | 210,00 |
| 30.04.2026 | 122,55 | 138,40 | 117,25 | 122,88 | 19,70% | 1.671,00 |
| 29.04.2026 | 102,00 | 106,68 | 100,50 | 102,65 | 3,31% | 36,00 |
| 28.04.2026 | 104,03 | 104,10 | 94,23 | 99,36 | -4,64% | 618,00 |
| 27.04.2026 | 105,75 | 107,25 | 101,83 | 104,20 | -0,86% | 34,00 |
| 24.04.2026 | 104,20 | 107,70 | 102,55 | 105,10 | 2,81% | 272,00 |
| 23.04.2026 | 104,10 | 105,98 | 102,03 | 102,23 | -2,06% | 29,00 |
| 22.04.2026 | 101,36 | 106,10 | 99,86 | 104,38 | 3,37% | 149,00 |
| 21.04.2026 | 95,84 | 103,25 | 95,81 | 100,98 | 5,18% | 149,00 |
| 20.04.2026 | 94,88 | 96,14 | 92,39 | 96,00 | 0,87% | 203,00 |
| 17.04.2026 | 93,68 | 98,19 | 93,61 | 95,17 | 1,50% | 40,00 |
| 16.04.2026 | 92,16 | 96,12 | 90,98 | 93,76 | 2,91% | 59,00 |
| 15.04.2026 | 90,12 | 93,42 | 88,96 | 91,11 | 0,21% | 128,00 |
| 14.04.2026 | 89,12 | 91,99 | 89,01 | 90,92 | 2,01% | - |
| 13.04.2026 | 86,60 | 89,62 | 84,82 | 89,13 | 3,22% | 141,00 |
| 10.04.2026 | 90,27 | 92,02 | 86,10 | 86,35 | -4,82% | 95,00 |
| 09.04.2026 | 90,41 | 92,18 | 89,72 | 90,72 | -0,15% | 70,00 |
| 08.04.2026 | 89,92 | 94,00 | 89,73 | 90,86 | 4,75% | 125,00 |
| 07.04.2026 | 88,30 | 89,62 | 85,56 | 86,74 | -0,37% | 21,00 |
| 02.04.2026 | 86,80 | 88,78 | 84,10 | 87,06 | -0,51% | 65,00 |