91,181$
-0,17%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 96,76 | 97,12 | 91,01 | 91,34 | -7,82% | 654.493,00 |
| 11.03.2026 | 93,23 | 100,67 | 92,43 | 99,09 | 6,87% | 1.251.412,00 |
| 10.03.2026 | 97,31 | 98,43 | 92,58 | 92,72 | -6,16% | 1.458,00 |
| 09.03.2026 | 91,66 | 99,13 | 87,36 | 98,81 | 4,79% | 1.595.967,00 |
| 06.03.2026 | 97,12 | 98,30 | 93,75 | 94,29 | -5,34% | 802.479,00 |
| 05.03.2026 | 111,30 | 112,90 | 99,04 | 99,61 | -11,65% | 1.375.138,00 |
| 04.03.2026 | 117,88 | 119,30 | 111,33 | 112,74 | -3,34% | 761.465,00 |
| 03.03.2026 | 116,36 | 119,50 | 112,80 | 116,64 | -3,33% | 542.798,00 |
| 02.03.2026 | 117,37 | 124,10 | 117,06 | 120,66 | -1,63% | 335.863,00 |
| 27.02.2026 | 119,60 | 123,01 | 116,60 | 122,66 | -0,14% | 588.489,00 |
| 26.02.2026 | 124,48 | 126,65 | 119,86 | 122,83 | -2,14% | 336.738,00 |
| 25.02.2026 | 123,33 | 127,98 | 122,12 | 125,52 | 2,21% | 663.210,00 |
| 24.02.2026 | 120,37 | 123,54 | 119,32 | 122,80 | 3,21% | 401.075,00 |
| 23.02.2026 | 126,31 | 130,49 | 117,64 | 118,98 | -6,99% | 715.886,00 |
| 20.02.2026 | 122,13 | 129,28 | 122,13 | 127,92 | 3,74% | 481.809,00 |
| 19.02.2026 | 123,20 | 125,47 | 121,34 | 123,31 | 0,26% | 457.197,00 |
| 18.02.2026 | 126,16 | 128,00 | 121,29 | 122,99 | -2,49% | 526.860,00 |
| 17.02.2026 | 119,98 | 131,82 | 119,47 | 126,13 | 4,21% | 935.722,00 |
| 13.02.2026 | 108,75 | 122,07 | 108,75 | 121,04 | 9,63% | 1.070.902,00 |
| 12.02.2026 | 109,21 | 113,90 | 107,71 | 110,41 | 3,24% | 797.243,00 |
| 11.02.2026 | 110,39 | 113,36 | 106,38 | 106,95 | -3,11% | 1.005.441,00 |
| 10.02.2026 | 113,35 | 114,08 | 108,69 | 110,38 | -1,23% | 896.895,00 |
| 09.02.2026 | 114,00 | 118,49 | 108,70 | 111,75 | -3,70% | 1.539.326,00 |
| 06.02.2026 | 124,81 | 129,00 | 104,76 | 116,04 | -24,57% | 3.575.193,00 |
| 05.02.2026 | 149,29 | 154,86 | 149,00 | 153,83 | 1,06% | 868.962,00 |
| 04.02.2026 | 157,65 | 162,25 | 151,66 | 152,22 | -3,59% | 1.022.156,00 |
| 03.02.2026 | 147,76 | 158,00 | 146,59 | 157,89 | 6,66% | 690.089,00 |
| 02.02.2026 | 136,35 | 150,11 | 136,35 | 148,03 | 7,19% | 541.196,00 |
| 30.01.2026 | 146,61 | 148,99 | 137,25 | 138,10 | -6,56% | 1.026.713,00 |
| 29.01.2026 | 159,52 | 162,29 | 146,82 | 147,80 | -8,52% | 985.629,00 |
| 28.01.2026 | 163,78 | 166,49 | 158,68 | 161,56 | -0,14% | 381.449,00 |
| 27.01.2026 | 163,90 | 164,46 | 158,55 | 161,79 | -0,44% | 352.560,00 |
| 26.01.2026 | 159,16 | 163,80 | 157,71 | 162,50 | 1,71% | 302.572,00 |
| 23.01.2026 | 159,63 | 161,44 | 155,25 | 159,77 | -0,73% | 373.732,00 |
| 22.01.2026 | 171,81 | 173,39 | 160,00 | 160,94 | -4,13% | 505.928,00 |
| 21.01.2026 | 156,00 | 172,38 | 156,00 | 167,87 | 8,72% | 1.014.624,00 |
| 20.01.2026 | 157,29 | 162,50 | 151,10 | 154,40 | -4,15% | 664.406,00 |
| 19.01.2026 | 159,45 | 161,09 | 159,20 | 161,09 | -0,52% | - |
| 16.01.2026 | 172,51 | 175,00 | 161,51 | 161,93 | -5,70% | 957.833,00 |
| 15.01.2026 | 184,87 | 185,98 | 171,34 | 171,71 | -5,16% | 627.003,00 |
| 14.01.2026 | 192,28 | 192,99 | 171,40 | 181,06 | -9,26% | 1.143.338,00 |
| 13.01.2026 | 205,69 | 209,00 | 199,07 | 199,54 | -1,90% | 396.690,00 |
| 12.01.2026 | 209,30 | 212,00 | 201,50 | 203,41 | -2,75% | 616.716,00 |
| 09.01.2026 | 209,31 | 215,25 | 205,21 | 209,16 | 0,33% | 746.490,00 |
| 08.01.2026 | 196,05 | 208,79 | 193,47 | 208,47 | 6,46% | 919.509,00 |
| 07.01.2026 | 192,75 | 201,28 | 188,29 | 195,82 | 1,34% | 597.724,00 |
| 06.01.2026 | 178,10 | 194,00 | 176,41 | 193,23 | 9,26% | 674.268,00 |
| 05.01.2026 | 184,69 | 186,29 | 168,86 | 176,86 | -1,61% | 743.661,00 |
| 02.01.2026 | 178,01 | 180,09 | 169,74 | 179,76 | 3,30% | 724.834,00 |
| 31.12.2025 | 171,49 | 176,46 | 168,03 | 174,01 | 3,21% | 953.142,00 |
| 30.12.2025 | 172,01 | 173,56 | 168,03 | 168,60 | -1,74% | 193.964,00 |
| 29.12.2025 | 172,01 | 175,16 | 169,76 | 171,59 | -1,39% | 252.995,00 |
| 26.12.2025 | 177,75 | 178,30 | 173,12 | 174,01 | -2,05% | 206.905,00 |
| 24.12.2025 | 172,50 | 178,58 | 170,62 | 177,66 | 3,30% | 174.013,00 |
| 23.12.2025 | 175,92 | 182,10 | 171,51 | 171,99 | -3,51% | 333.564,00 |
| 22.12.2025 | 175,27 | 182,16 | 172,22 | 178,25 | 2,91% | 489.634,00 |
| 19.12.2025 | 171,45 | 176,15 | 171,45 | 173,21 | 1,15% | 778.541,00 |
| 18.12.2025 | 168,44 | 177,77 | 166,50 | 171,24 | 2,85% | 874.928,00 |
| 17.12.2025 | 163,38 | 172,12 | 163,38 | 166,50 | 3,40% | 1.250.851,00 |
| 16.12.2025 | 152,21 | 161,40 | 152,21 | 161,03 | 5,05% | 768.579,00 |
| 15.12.2025 | 146,28 | 153,95 | 145,00 | 153,29 | 5,48% | 940.540,00 |
| 12.12.2025 | 150,14 | 152,00 | 145,00 | 145,33 | -4,74% | 442.894,00 |
| 11.12.2025 | 154,30 | 154,56 | 150,53 | 152,56 | -1,60% | 807.852,00 |
| 10.12.2025 | 156,38 | 158,26 | 152,81 | 155,04 | -0,91% | 491.318,00 |
| 09.12.2025 | 156,74 | 160,95 | 155,73 | 156,47 | -1,31% | 365.431,00 |
| 08.12.2025 | 159,57 | 161,78 | 157,42 | 158,54 | 0,18% | 371.825,00 |
| 05.12.2025 | 158,12 | 161,86 | 156,46 | 158,26 | 0,94% | 582.443,00 |
| 04.12.2025 | 162,89 | 162,89 | 156,16 | 156,79 | -4,50% | 468.350,00 |
| 03.12.2025 | 168,05 | 173,98 | 162,96 | 164,18 | -2,30% | 637.242,00 |
| 02.12.2025 | 164,91 | 171,37 | 162,43 | 168,05 | 3,48% | 538.180,00 |
| 01.12.2025 | 167,07 | 169,91 | 162,33 | 162,40 | -5,51% | 678.750,00 |
| 28.11.2025 | 173,00 | 175,57 | 169,64 | 171,87 | -0,54% | 281.894,00 |
| 26.11.2025 | 164,25 | 173,30 | 164,25 | 172,81 | 4,49% | 520.764,00 |
| 25.11.2025 | 154,32 | 170,82 | 154,25 | 165,39 | 5,10% | 682.822,00 |
| 24.11.2025 | 153,75 | 163,84 | 153,61 | 157,36 | 2,39% | 462.928,00 |
| 21.11.2025 | 147,84 | 155,99 | 140,40 | 153,69 | 3,76% | 653.119,00 |
| 20.11.2025 | 155,31 | 158,58 | 146,81 | 148,12 | -0,70% | 500.075,00 |
| 19.11.2025 | 145,43 | 150,74 | 144,37 | 149,17 | 2,98% | 562.136,00 |
| 18.11.2025 | 141,88 | 146,23 | 139,44 | 144,86 | 0,40% | 430.041,00 |
| 17.11.2025 | 142,00 | 145,58 | 139,70 | 144,28 | 1,25% | 499.589,00 |
| 14.11.2025 | 138,71 | 146,31 | 137,00 | 142,50 | -0,72% | 473.720,00 |
| 13.11.2025 | 150,36 | 152,05 | 142,79 | 143,54 | -6,21% | 504.815,00 |
| 12.11.2025 | 157,41 | 158,94 | 152,29 | 153,04 | -1,33% | 375.564,00 |
| 11.11.2025 | 159,66 | 160,95 | 154,55 | 155,10 | -3,42% | 465.836,00 |
| 10.11.2025 | 168,66 | 173,62 | 160,34 | 160,59 | -1,86% | 405.446,00 |
| 07.11.2025 | 166,00 | 166,06 | 153,00 | 163,63 | -3,14% | 962.741,00 |
| 06.11.2025 | 179,94 | 181,75 | 168,73 | 168,93 | -6,26% | 473.677,00 |
| 05.11.2025 | 176,55 | 183,27 | 172,40 | 180,21 | 2,64% | 334.861,00 |
| 04.11.2025 | 184,42 | 184,42 | 175,36 | 175,58 | -6,44% | 485.007,00 |
| 03.11.2025 | 202,01 | 202,86 | 186,03 | 187,67 | -7,17% | 689.337,00 |
| 31.10.2025 | 207,01 | 209,00 | 196,85 | 202,16 | -1,90% | 653.243,00 |
| 30.10.2025 | 215,73 | 223,05 | 189,68 | 206,08 | -14,81% | 1.411.409,00 |
| 29.10.2025 | 236,25 | 245,93 | 236,02 | 241,91 | 2,55% | 618.858,00 |
| 28.10.2025 | 237,88 | 239,74 | 233,57 | 235,89 | -0,84% | 338.599,00 |
| 27.10.2025 | 238,73 | 240,00 | 231,41 | 237,88 | 0,87% | 411.302,00 |
| 24.10.2025 | 244,37 | 247,06 | 235,32 | 235,83 | -2,24% | 615.692,00 |
| 23.10.2025 | 202,98 | 243,40 | 202,98 | 241,23 | 19,37% | - |
| 22.10.2025 | 195,86 | 209,88 | 195,62 | 202,08 | 0,68% | 594.705,00 |
| 21.10.2025 | 201,40 | 203,39 | 194,86 | 200,72 | -1,32% | 434.283,00 |
| 20.10.2025 | 203,36 | 208,00 | 196,61 | 203,40 | 0,87% | 406.463,00 |