155,575€
0,02%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 155,02 | 159,88 | 154,93 | 155,45 | -0,14% | - |
| 28.09.2026 | 155,48 | 158,58 | 153,15 | 155,68 | -1,35% | 1,00 |
| 25.09.2026 | 155,80 | 159,27 | 153,13 | 157,80 | 2,78% | - |
| 24.09.2026 | 154,90 | 156,18 | 152,52 | 153,52 | -1,21% | - |
| 23.09.2026 | 159,08 | 159,40 | 152,75 | 155,40 | -2,62% | 1,00 |
| 22.09.2026 | 160,55 | 163,35 | 159,05 | 159,58 | -0,23% | - |
| 21.09.2026 | 158,90 | 161,70 | 158,23 | 159,95 | 0,79% | - |
| 18.09.2026 | 157,13 | 159,80 | 155,00 | 158,70 | 0,87% | 55,00 |
| 17.09.2026 | 155,65 | 159,63 | 155,00 | 157,33 | 1,17% | 92,00 |
| 16.09.2026 | 151,48 | 158,45 | 149,45 | 155,50 | 3,77% | 2,00 |
| 15.09.2026 | 149,70 | 152,35 | 147,65 | 149,85 | -1,46% | 1,00 |
| 14.09.2026 | 151,00 | 158,23 | 147,68 | 152,08 | -0,13% | 5,00 |
| 11.09.2026 | 148,45 | 157,52 | 148,35 | 152,27 | 1,96% | 10,00 |
| 10.09.2026 | 141,65 | 149,85 | 138,68 | 149,35 | 6,77% | 175,00 |
| 09.09.2026 | 148,10 | 149,70 | 139,23 | 139,88 | -5,86% | 77,00 |
| 08.09.2026 | 148,63 | 151,58 | 146,48 | 148,58 | -0,03% | 1,00 |
| 07.09.2026 | 148,90 | 151,10 | 148,25 | 148,63 | 1,85% | 1,00 |
| 04.09.2026 | 151,02 | 152,88 | 145,63 | 145,93 | -2,65% | 10,00 |
| 03.09.2026 | 150,95 | 151,40 | 147,10 | 149,90 | -0,76% | 2,00 |
| 02.09.2026 | 144,98 | 153,88 | 142,90 | 151,05 | 3,69% | 39,00 |
| 01.09.2026 | 150,48 | 152,70 | 142,23 | 145,68 | -2,03% | 22,00 |
| 31.08.2026 | 146,52 | 150,08 | 145,02 | 148,70 | 1,29% | 15,00 |
| 28.08.2026 | 143,83 | 153,70 | 141,50 | 146,80 | 2,69% | 223,00 |
| 27.08.2026 | 137,90 | 142,95 | 137,85 | 142,95 | 4,67% | 117,00 |
| 26.08.2026 | 142,35 | 145,80 | 134,60 | 136,58 | -3,12% | 660,00 |
| 25.08.2026 | 138,85 | 141,15 | 136,50 | 140,98 | 2,17% | - |
| 24.08.2026 | 140,75 | 143,20 | 135,02 | 137,98 | -2,99% | 82,00 |
| 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 |