141,812$
-4,22%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 149,69 | 151,00 | 139,76 | 141,71 | -4,29% | 671.548,00 |
| 17.12.2024 | 149,55 | 151,48 | 146,42 | 148,06 | -1,39% | 467.534,00 |
| 16.12.2024 | 151,04 | 154,80 | 146,75 | 150,15 | -0,55% | 1.019.984,00 |
| 13.12.2024 | 161,21 | 164,18 | 150,52 | 150,98 | -4,92% | 746.938,00 |
| 12.12.2024 | 158,33 | 161,46 | 156,13 | 158,79 | -0,15% | 633.640,00 |
| 11.12.2024 | 160,15 | 161,38 | 155,35 | 159,03 | 1,58% | 537.621,00 |
| 10.12.2024 | 160,65 | 161,32 | 153,02 | 156,56 | -1,67% | 606.143,00 |
| 09.12.2024 | 167,22 | 168,00 | 158,37 | 159,22 | -3,65% | 1.110.629,00 |
| 06.12.2024 | 175,85 | 178,05 | 163,61 | 165,25 | -6,03% | 1.173.737,00 |
| 05.12.2024 | 189,71 | 190,98 | 175,42 | 175,85 | -7,23% | 511.996,00 |
| 04.12.2024 | 190,00 | 190,71 | 184,16 | 189,56 | 0,72% | 362.992,00 |
| 03.12.2024 | 186,68 | 190,00 | 185,61 | 188,21 | 0,35% | 444.431,00 |
| 02.12.2024 | 193,79 | 197,14 | 187,17 | 187,55 | -2,42% | 462.868,00 |
| 29.11.2024 | 190,53 | 193,66 | 189,60 | 192,21 | 1,56% | 107.720,00 |
| 27.11.2024 | 198,03 | 198,34 | 184,50 | 189,25 | -3,23% | 225.024,00 |
| 26.11.2024 | 195,80 | 196,89 | 192,75 | 195,57 | 1,00% | 283.777,00 |
| 25.11.2024 | 193,29 | 196,00 | 188,19 | 193,63 | 1,36% | 491.453,00 |
| 22.11.2024 | 188,35 | 193,13 | 186,40 | 191,04 | 1,46% | 302.644,00 |
| 21.11.2024 | 187,03 | 191,69 | 183,67 | 188,30 | 1,27% | 384.455,00 |
| 20.11.2024 | 183,76 | 186,07 | 179,69 | 185,94 | 1,70% | 367.886,00 |
| 19.11.2024 | 172,39 | 183,62 | 172,03 | 182,84 | 3,93% | 654.551,00 |
| 18.11.2024 | 178,00 | 179,38 | 173,63 | 175,92 | -0,33% | 410.963,00 |
| 15.11.2024 | 181,70 | 181,70 | 174,80 | 176,51 | -3,40% | 391.069,00 |
| 14.11.2024 | 186,00 | 186,00 | 178,57 | 182,73 | -1,63% | 451.925,00 |
| 13.11.2024 | 195,73 | 196,26 | 185,76 | 185,76 | -4,51% | 400.505,00 |
| 12.11.2024 | 199,52 | 201,45 | 191,61 | 194,54 | -2,39% | 512.596,00 |
| 11.11.2024 | 206,19 | 211,45 | 198,54 | 199,31 | -2,09% | 481.928,00 |
| 08.11.2024 | 200,89 | 207,81 | 199,45 | 203,56 | 0,28% | 733.793,00 |
| 07.11.2024 | 198,71 | 204,36 | 197,00 | 202,99 | 2,50% | 682.720,00 |
| 06.11.2024 | 203,96 | 209,03 | 198,03 | 198,03 | -0,10% | 685.769,00 |
| 05.11.2024 | 193,27 | 198,83 | 193,27 | 198,23 | 2,76% | 615.839,00 |
| 04.11.2024 | 192,37 | 198,69 | 191,65 | 192,91 | -0,92% | 443.819,00 |
| 01.11.2024 | 189,23 | 195,00 | 189,00 | 194,71 | 2,48% | 340.252,00 |
| 31.10.2024 | 189,11 | 192,74 | 187,55 | 189,99 | -0,90% | 374.175,00 |
| 30.10.2024 | 197,00 | 197,00 | 191,46 | 191,72 | -4,14% | 477.077,00 |
| 29.10.2024 | 205,00 | 205,00 | 198,48 | 200,00 | -2,74% | 643.237,00 |
| 28.10.2024 | 201,00 | 209,68 | 199,58 | 205,63 | 2,46% | 627.612,00 |
| 25.10.2024 | 193,25 | 206,00 | 189,88 | 200,70 | 4,42% | 1.097.652,00 |
| 24.10.2024 | 209,28 | 210,97 | 189,39 | 192,21 | -13,60% | 2.248.965,00 |
| 23.10.2024 | 222,06 | 227,67 | 216,36 | 222,46 | -0,47% | 833.484,00 |
| 22.10.2024 | 227,13 | 228,29 | 221,65 | 223,50 | -1,60% | 771.620,00 |
| 21.10.2024 | 218,92 | 227,61 | 214,53 | 227,14 | 4,05% | 537.940,00 |
| 18.10.2024 | 232,60 | 233,00 | 218,24 | 218,30 | -4,99% | 450.390,00 |
| 17.10.2024 | 238,25 | 238,98 | 229,13 | 229,76 | -1,66% | 336.956,00 |
| 16.10.2024 | 237,76 | 237,76 | 229,56 | 233,63 | 0,11% | 266.699,00 |
| 15.10.2024 | 237,13 | 237,63 | 226,79 | 233,37 | -2,25% | 535.616,00 |
| 14.10.2024 | 238,00 | 239,88 | 235,65 | 238,73 | 1,31% | 398.164,00 |
| 11.10.2024 | 230,32 | 236,58 | 230,32 | 235,65 | 1,58% | 327.734,00 |
| 10.10.2024 | 225,37 | 232,00 | 225,21 | 231,98 | 1,47% | 365.694,00 |
| 09.10.2024 | 224,85 | 230,00 | 223,40 | 228,61 | 2,25% | 314.448,00 |
| 08.10.2024 | 217,77 | 224,00 | 217,71 | 223,59 | 2,52% | 445.087,00 |
| 07.10.2024 | 216,09 | 218,65 | 215,54 | 218,10 | -0,11% | 254.994,00 |
| 04.10.2024 | 218,98 | 220,00 | 214,74 | 218,34 | 2,10% | 553.781,00 |
| 03.10.2024 | 211,10 | 215,26 | 209,17 | 213,85 | 0,43% | 278.853,00 |
| 02.10.2024 | 211,80 | 215,27 | 210,20 | 212,93 | 0,57% | 409.232,00 |
| 01.10.2024 | 214,67 | 216,58 | 210,55 | 211,72 | -2,22% | 432.326,00 |
| 30.09.2024 | 212,99 | 217,61 | 210,18 | 216,52 | 1,50% | 407.658,00 |
| 27.09.2024 | 219,25 | 219,68 | 211,56 | 213,31 | -2,04% | 505.543,00 |
| 26.09.2024 | 219,89 | 220,17 | 213,00 | 217,76 | 1,73% | 369.774,00 |
| 25.09.2024 | 212,00 | 217,66 | 210,91 | 214,05 | 0,57% | 456.733,00 |
| 24.09.2024 | 208,82 | 212,89 | 203,15 | 212,85 | 2,25% | 559.720,00 |
| 23.09.2024 | 201,89 | 208,33 | 200,97 | 208,17 | 3,06% | 576.508,00 |
| 20.09.2024 | 202,69 | 204,24 | 198,69 | 201,99 | 0,29% | 4.503.463,00 |
| 19.09.2024 | 199,55 | 204,00 | 199,23 | 201,41 | 3,87% | 891.481,00 |
| 18.09.2024 | 187,07 | 198,00 | 184,92 | 193,90 | 3,49% | 835.682,00 |
| 17.09.2024 | 186,90 | 191,77 | 185,51 | 187,36 | 0,40% | 474.489,00 |
| 16.09.2024 | 185,64 | 190,22 | 184,99 | 186,62 | 0,38% | 637.133,00 |
| 13.09.2024 | 186,69 | 190,09 | 185,16 | 185,92 | 1,09% | 995.897,00 |
| 12.09.2024 | 180,08 | 186,22 | 179,68 | 183,91 | 2,05% | 411.656,00 |
| 11.09.2024 | 179,32 | 183,00 | 175,62 | 180,22 | 0,54% | 524.223,00 |
| 10.09.2024 | 172,36 | 179,42 | 171,47 | 179,26 | 4,05% | 473.734,00 |
| 09.09.2024 | 168,07 | 178,21 | 166,44 | 172,29 | 9,93% | 1.031.593,00 |
| 06.09.2024 | 165,12 | 165,12 | 153,84 | 156,73 | -5,15% | 301.640,00 |
| 05.09.2024 | 162,85 | 165,87 | 162,12 | 165,24 | 0,16% | 134.667,00 |
| 04.09.2024 | 159,45 | 165,99 | 157,85 | 164,98 | 1,42% | 291.385,00 |
| 03.09.2024 | 164,36 | 165,15 | 158,98 | 162,67 | -3,23% | 399.273,00 |
| 30.08.2024 | 169,39 | 169,39 | 164,92 | 168,10 | 1,08% | 288.978,00 |
| 29.08.2024 | 163,82 | 169,05 | 163,82 | 166,30 | 1,79% | 191.617,00 |
| 28.08.2024 | 163,85 | 164,71 | 161,87 | 163,38 | -0,78% | 174.762,00 |
| 27.08.2024 | 160,79 | 165,45 | 160,30 | 164,66 | 1,33% | 279.315,00 |
| 26.08.2024 | 162,09 | 164,62 | 161,27 | 162,50 | -0,71% | 177.842,00 |
| 23.08.2024 | 160,53 | 165,27 | 159,45 | 163,67 | 3,31% | 211.839,00 |
| 22.08.2024 | 164,85 | 167,00 | 157,71 | 158,43 | -3,75% | 234.460,00 |
| 21.08.2024 | 159,53 | 164,73 | 159,27 | 164,60 | 4,42% | 259.726,00 |
| 20.08.2024 | 162,63 | 163,30 | 157,46 | 157,63 | -3,25% | 257.416,00 |
| 19.08.2024 | 161,00 | 163,39 | 160,25 | 162,93 | 1,29% | 204.139,00 |
| 16.08.2024 | 162,22 | 164,02 | 160,62 | 160,85 | -0,92% | 175.524,00 |
| 15.08.2024 | 159,94 | 163,88 | 157,93 | 162,35 | 4,98% | 238.604,00 |
| 14.08.2024 | 156,78 | 158,64 | 152,66 | 154,65 | -0,58% | 168.787,00 |
| 13.08.2024 | 154,87 | 159,51 | 153,00 | 155,55 | 3,06% | 231.605,00 |
| 12.08.2024 | 151,98 | 156,16 | 149,99 | 150,93 | 0,52% | 324.101,00 |
| 09.08.2024 | 147,51 | 150,64 | 146,01 | 150,15 | 0,97% | 294.879,00 |
| 08.08.2024 | 143,33 | 149,42 | 139,83 | 148,71 | 7,40% | 231.659,00 |
| 07.08.2024 | 145,15 | 145,29 | 137,75 | 138,47 | -1,27% | 1.078.004,00 |
| 06.08.2024 | 138,96 | 144,24 | 136,60 | 140,25 | 1,81% | 433.103,00 |
| 05.08.2024 | 130,91 | 140,58 | 129,55 | 137,76 | -1,13% | 470.757,00 |
| 02.08.2024 | 137,11 | 141,33 | 134,58 | 139,34 | -3,58% | 626.517,00 |
| 01.08.2024 | 157,80 | 159,02 | 143,78 | 144,52 | -9,16% | 563.650,00 |
| 31.07.2024 | 161,22 | 161,99 | 155,27 | 159,09 | 1,73% | 706.148,00 |
| 30.07.2024 | 163,63 | 167,48 | 156,23 | 156,38 | -4,37% | 463.589,00 |