158,625€
0,11%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,05 | 159,70 | 151,08 | 157,58 | -0,55% | 4,00 |
| 11.11.2026 | 156,23 | 166,40 | 155,58 | 158,45 | 3,24% | 121,00 |
| 10.11.2026 | 155,48 | 156,52 | 150,58 | 153,48 | -2,40% | - |
| 09.11.2026 | 153,18 | 159,52 | 151,27 | 157,25 | 2,46% | 1,00 |
| 06.11.2026 | 146,23 | 153,70 | 144,33 | 153,48 | 6,93% | 2,00 |
| 05.11.2026 | 158,43 | 159,77 | 143,15 | 143,52 | -11,91% | 147,00 |
| 04.11.2026 | 163,90 | 170,85 | 160,23 | 162,93 | -1,84% | 35,00 |
| 03.11.2026 | 166,02 | 171,85 | 163,70 | 165,98 | -0,14% | 1,00 |
| 02.11.2026 | 161,90 | 170,48 | 161,15 | 166,20 | 5,09% | 371,00 |
| 30.10.2026 | 158,63 | 162,02 | 155,75 | 158,15 | -3,46% | - |
| 29.10.2026 | 164,70 | 179,40 | 153,88 | 163,83 | 4,38% | 47,00 |
| 28.10.2026 | 157,80 | 159,08 | 152,60 | 156,95 | -0,38% | 330,00 |
| 27.10.2026 | 153,33 | 161,02 | 153,23 | 157,55 | -0,02% | 32,00 |
| 26.10.2026 | 148,88 | 158,05 | 148,65 | 157,58 | 5,60% | 32,00 |
| 23.10.2026 | 145,00 | 149,73 | 143,38 | 149,23 | 3,56% | - |
| 22.10.2026 | 156,55 | 157,13 | 142,60 | 144,10 | -9,95% | 104,00 |
| 21.10.2026 | 159,20 | 163,05 | 158,30 | 160,02 | 1,06% | 8,00 |
| 20.10.2026 | 155,85 | 159,35 | 152,05 | 158,35 | 1,15% | - |
| 19.10.2026 | 158,35 | 160,48 | 153,63 | 156,55 | -0,41% | 45,00 |
| 16.10.2026 | 170,40 | 171,68 | 157,20 | 157,20 | -7,54% | 68,00 |
| 15.10.2026 | 169,50 | 171,90 | 163,33 | 170,02 | -0,51% | - |
| 14.10.2026 | 163,55 | 171,55 | 161,30 | 170,90 | 3,83% | - |
| 13.10.2026 | 168,88 | 171,02 | 162,93 | 164,60 | -3,38% | 30,00 |
| 12.10.2026 | 169,77 | 171,43 | 166,58 | 170,35 | 0,59% | 12,00 |
| 09.10.2026 | 165,23 | 169,93 | 164,85 | 169,35 | 3,48% | - |
| 08.10.2026 | 170,25 | 171,00 | 162,25 | 163,65 | -3,90% | 47,00 |
| 07.10.2026 | 163,88 | 171,58 | 158,20 | 170,30 | 3,26% | 219,00 |
| 06.10.2026 | 165,33 | 168,33 | 164,30 | 164,93 | -0,41% | 41,00 |
| 05.10.2026 | 169,40 | 173,33 | 165,05 | 165,60 | -1,75% | 55,00 |
| 02.10.2026 | 164,08 | 171,13 | 163,73 | 168,55 | 2,77% | 18,00 |
| 01.10.2026 | 160,55 | 165,30 | 157,63 | 164,00 | 2,07% | 3,00 |
| 30.09.2026 | 155,50 | 161,77 | 153,80 | 160,68 | 3,36% | 38,00 |
| 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 |