131,857$
-0,49%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 134,96 | 136,87 | 129,94 | 131,94 | -0,43% | 684.147,00 |
| 16.01.2025 | 137,00 | 137,02 | 126,01 | 132,51 | -2,94% | 1.620.734,00 |
| 15.01.2025 | 149,00 | 149,00 | 128,08 | 136,52 | -8,57% | 1.779.855,00 |
| 14.01.2025 | 147,88 | 151,46 | 146,72 | 149,31 | 2,04% | 474.037,00 |
| 13.01.2025 | 140,05 | 146,74 | 139,03 | 146,32 | 1,88% | 467.599,00 |
| 10.01.2025 | 148,15 | 148,15 | 141,01 | 143,62 | -4,45% | 489.547,00 |
| 08.01.2025 | 148,29 | 150,53 | 145,59 | 150,31 | 0,41% | 299.751,00 |
| 07.01.2025 | 153,82 | 154,10 | 147,98 | 149,70 | -1,67% | 385.107,00 |
| 06.01.2025 | 154,05 | 155,91 | 151,40 | 152,24 | 0,57% | 387.056,00 |
| 03.01.2025 | 147,11 | 154,00 | 147,11 | 151,37 | 3,15% | 485.449,00 |
| 02.01.2025 | 147,24 | 149,28 | 145,69 | 146,75 | 1,03% | 293.051,00 |
| 31.12.2024 | 147,54 | 147,61 | 144,73 | 145,26 | -0,91% | 370.761,00 |
| 30.12.2024 | 144,50 | 148,02 | 142,00 | 146,59 | -0,85% | 309.761,00 |
| 27.12.2024 | 146,26 | 147,97 | 143,26 | 147,85 | 0,05% | 310.364,00 |
| 26.12.2024 | 146,92 | 149,41 | 145,44 | 147,78 | -0,66% | 346.718,00 |
| 24.12.2024 | 147,67 | 148,76 | 145,21 | 148,76 | 1,79% | 127.979,00 |
| 23.12.2024 | 149,20 | 151,72 | 144,91 | 146,14 | -2,46% | 344.279,00 |
| 20.12.2024 | 140,73 | 150,79 | 140,73 | 149,83 | 5,05% | 1.423.226,00 |
| 19.12.2024 | 142,71 | 144,76 | 140,87 | 142,63 | 0,65% | 760.888,00 |
| 18.12.2024 | 149,69 | 151,00 | 139,76 | 141,71 | -4,29% | 712.630,00 |
| 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 |