129,875€
0,43%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 134,75 | 137,60 | 132,10 | 136,90 | 1,39% | 6,00 |
| 23.01.2026 | 137,65 | 138,80 | 131,40 | 135,02 | -1,48% | 17,00 |
| 22.01.2026 | 144,05 | 149,50 | 136,23 | 137,05 | -5,34% | 7,00 |
| 21.01.2026 | 132,05 | 147,33 | 130,43 | 144,77 | 10,77% | 101,00 |
| 20.01.2026 | 138,33 | 138,95 | 129,00 | 130,70 | -4,96% | 36,00 |
| 19.01.2026 | 137,55 | 139,60 | 136,80 | 137,52 | -3,19% | 133,00 |
| 16.01.2026 | 148,52 | 149,70 | 140,25 | 142,05 | -6,35% | - |
| 15.01.2026 | 156,10 | 159,25 | 150,15 | 151,68 | -2,68% | 111,00 |
| 14.01.2026 | 165,90 | 168,00 | 147,45 | 155,85 | -10,76% | 609,00 |
| 13.01.2026 | 174,18 | 179,08 | 173,73 | 174,65 | 0,46% | 2,00 |
| 12.01.2026 | 177,83 | 181,45 | 172,73 | 173,85 | -3,75% | 204,00 |
| 09.01.2026 | 178,77 | 184,70 | 176,90 | 180,63 | 1,06% | 325,00 |
| 08.01.2026 | 166,77 | 178,73 | 166,63 | 178,73 | 6,48% | 26,00 |
| 07.01.2026 | 164,90 | 171,73 | 161,88 | 167,85 | 1,67% | 84,00 |
| 06.01.2026 | 151,02 | 165,77 | 150,43 | 165,10 | 10,82% | 145,00 |
| 05.01.2026 | 154,55 | 158,90 | 144,10 | 148,98 | -2,46% | 244,00 |
| 02.01.2026 | 148,68 | 153,65 | 145,30 | 152,73 | 4,77% | 214,00 |
| 30.12.2025 | 145,55 | 145,80 | 145,05 | 145,77 | -0,02% | 9,00 |
| 29.12.2025 | 147,70 | 148,70 | 144,50 | 145,80 | -0,51% | 17,00 |
| 23.12.2025 | 151,27 | 151,98 | 146,55 | 146,55 | -3,41% | 33,00 |
| 22.12.2025 | 148,48 | 154,80 | 147,35 | 151,73 | 2,78% | 272,00 |
| 19.12.2025 | 146,48 | 149,27 | 146,35 | 147,63 | 0,54% | 24,00 |
| 18.12.2025 | 142,35 | 151,00 | 142,13 | 146,83 | 2,14% | - |
| 17.12.2025 | 137,58 | 146,15 | 137,40 | 143,75 | 4,97% | - |
| 16.12.2025 | 129,27 | 137,15 | 128,98 | 136,95 | 4,64% | 1,00 |
| 15.12.2025 | 124,20 | 130,93 | 123,68 | 130,88 | 5,71% | 79,00 |
| 12.12.2025 | 129,77 | 129,83 | 123,65 | 123,80 | -4,86% | 100,00 |
| 11.12.2025 | 131,15 | 131,88 | 128,13 | 130,13 | -3,52% | 17,00 |
| 10.12.2025 | 134,52 | 135,77 | 131,18 | 134,88 | -0,09% | - |