112,225€
2,58%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 89,24 | 92,56 | 87,02 | 87,51 | -1,52% | 37,00 |
| 31.03.2026 | 84,38 | 89,62 | 83,16 | 88,86 | 5,69% | 26,00 |
| 30.03.2026 | 86,08 | 88,16 | 82,83 | 84,08 | -1,65% | 130,00 |
| 27.03.2026 | 88,77 | 88,83 | 84,97 | 85,49 | -2,68% | 210,00 |
| 26.03.2026 | 89,62 | 89,68 | 87,14 | 87,84 | -2,48% | 73,00 |
| 25.03.2026 | 88,77 | 92,09 | 88,35 | 90,07 | 0,99% | 287,00 |
| 24.03.2026 | 86,96 | 91,72 | 85,71 | 89,19 | 2,71% | 2,00 |
| 23.03.2026 | 83,91 | 90,03 | 83,65 | 86,84 | 2,78% | 2,00 |
| 20.03.2026 | 86,74 | 86,98 | 84,49 | 84,49 | -1,98% | - |
| 19.03.2026 | 85,89 | 87,19 | 83,08 | 86,20 | 0,41% | 156,00 |
| 18.03.2026 | 86,70 | 87,24 | 85,32 | 85,85 | -1,22% | 11,00 |
| 17.03.2026 | 85,43 | 91,49 | 85,17 | 86,91 | 3,69% | 68,00 |
| 16.03.2026 | 81,02 | 85,22 | 80,58 | 83,82 | 5,05% | 130,00 |
| 13.03.2026 | 79,56 | 80,62 | 77,70 | 79,79 | -0,39% | 217,00 |
| 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 |