166,611$
5,88%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 155,65 | 169,71 | 155,13 | 169,71 | 7,85% | - |
| 24.11.2025 | 153,75 | 163,84 | 153,61 | 157,36 | 2,47% | 467.435,00 |
| 21.11.2025 | 147,84 | 155,99 | 140,40 | 153,57 | 3,68% | 653.692,00 |
| 20.11.2025 | 155,31 | 158,58 | 146,81 | 148,12 | -0,70% | 501.725,00 |
| 19.11.2025 | 145,43 | 150,74 | 144,37 | 149,17 | 2,98% | 562.150,00 |
| 18.11.2025 | 141,88 | 146,23 | 139,44 | 144,86 | 0,40% | 430.071,00 |
| 17.11.2025 | 142,00 | 145,58 | 139,70 | 144,28 | 1,25% | 499.638,00 |
| 14.11.2025 | 138,71 | 146,31 | 137,00 | 142,50 | -0,72% | 474.751,00 |
| 13.11.2025 | 150,36 | 152,05 | 142,79 | 143,54 | -6,21% | 505.049,00 |
| 12.11.2025 | 157,41 | 158,94 | 152,29 | 153,04 | -1,33% | 375.599,00 |
| 11.11.2025 | 159,66 | 160,95 | 154,55 | 155,10 | -3,42% | 494.425,00 |
| 10.11.2025 | 168,66 | 173,62 | 160,34 | 160,59 | -1,86% | 405.918,00 |
| 07.11.2025 | 166,00 | 166,06 | 153,00 | 163,63 | -3,14% | 962.787,00 |
| 06.11.2025 | 179,94 | 181,75 | 168,73 | 168,93 | -6,26% | 555.463,00 |
| 05.11.2025 | 176,55 | 183,27 | 172,40 | 180,21 | 2,64% | 335.145,00 |
| 04.11.2025 | 184,42 | 184,42 | 175,36 | 175,58 | -6,44% | 485.839,00 |
| 03.11.2025 | 202,01 | 202,86 | 186,03 | 187,67 | -7,17% | 689.714,00 |
| 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% | 638.913,00 |
| 23.10.2025 | 202,98 | 243,40 | 202,98 | 241,23 | 19,37% | 1.512.661,00 |
| 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 |
| 17.10.2025 | 199,34 | 202,05 | 196,15 | 201,64 | 0,16% | - |
| 16.10.2025 | 200,56 | 202,65 | 195,19 | 201,32 | 1,20% | 380.102,00 |
| 15.10.2025 | 200,68 | 204,76 | 194,12 | 198,93 | 0,55% | 425.225,00 |
| 14.10.2025 | 189,32 | 201,25 | 188,42 | 197,85 | 0,66% | 333.673,00 |
| 13.10.2025 | 194,34 | 199,36 | 191,26 | 196,56 | 4,58% | 273.181,00 |
| 10.10.2025 | 205,33 | 207,08 | 184,68 | 187,96 | -8,60% | 601.384,00 |
| 09.10.2025 | 213,51 | 217,17 | 204,90 | 205,64 | -3,21% | 499.856,00 |
| 08.10.2025 | 194,00 | 212,98 | 192,61 | 212,45 | 10,09% | 977.770,00 |
| 07.10.2025 | 196,93 | 198,59 | 190,58 | 192,97 | -1,61% | 426.256,00 |
| 06.10.2025 | 189,52 | 197,23 | 189,52 | 196,13 | 5,91% | 479.826,00 |
| 03.10.2025 | 185,03 | 192,60 | 184,17 | 185,19 | 1,35% | 371.157,00 |
| 02.10.2025 | 181,38 | 184,13 | 180,11 | 182,73 | 2,72% | 266.942,00 |
| 01.10.2025 | 176,65 | 180,00 | 172,99 | 177,89 | -1,58% | 369.729,00 |
| 30.09.2025 | 180,48 | 182,03 | 174,17 | 180,75 | 0,31% | 361.868,00 |
| 29.09.2025 | 178,17 | 180,83 | 175,11 | 180,20 | 2,71% | 503.969,00 |
| 26.09.2025 | 178,68 | 180,65 | 172,80 | 175,45 | -1,69% | 258.836,00 |
| 25.09.2025 | 182,09 | 185,40 | 175,86 | 178,47 | -3,34% | 438.977,00 |
| 24.09.2025 | 185,86 | 189,28 | 182,77 | 184,64 | -0,18% | 303.997,00 |
| 23.09.2025 | 193,76 | 193,76 | 182,77 | 184,97 | -3,13% | 569.971,00 |
| 22.09.2025 | 191,75 | 196,00 | 189,62 | 190,94 | -0,34% | 403.770,00 |
| 19.09.2025 | 195,72 | 195,72 | 191,12 | 191,60 | -2,13% | 1.318.592,00 |
| 18.09.2025 | 193,59 | 198,52 | 191,32 | 195,77 | 2,24% | 611.287,00 |
| 17.09.2025 | 193,77 | 195,51 | 189,13 | 191,48 | -1,18% | 272.023,00 |
| 16.09.2025 | 191,52 | 195,00 | 185,01 | 193,76 | 1,55% | 410.397,00 |
| 15.09.2025 | 179,00 | 192,00 | 178,95 | 190,81 | 6,74% | 867.721,00 |
| 12.09.2025 | 182,75 | 184,82 | 176,30 | 178,76 | -2,55% | 526.355,00 |
| 11.09.2025 | 189,65 | 193,90 | 182,83 | 183,43 | -3,46% | 639.552,00 |
| 10.09.2025 | 197,70 | 201,00 | 189,90 | 190,00 | -2,73% | 910.133,00 |
| 09.09.2025 | 199,77 | 200,00 | 189,89 | 195,34 | -2,71% | 707.087,00 |
| 08.09.2025 | 192,00 | 201,26 | 191,13 | 200,78 | 5,11% | 750.872,00 |
| 05.09.2025 | 188,79 | 192,77 | 187,44 | 191,02 | 1,54% | 415.139,00 |
| 04.09.2025 | 193,69 | 193,69 | 184,59 | 188,13 | -3,26% | 943.766,00 |
| 03.09.2025 | 186,00 | 195,55 | 185,36 | 194,47 | 4,70% | 1.122.395,00 |
| 02.09.2025 | 181,46 | 185,94 | 177,26 | 185,74 | -0,92% | 293.595,00 |
| 29.08.2025 | 190,61 | 191,15 | 186,89 | 187,47 | -1,62% | 256.139,00 |
| 28.08.2025 | 186,28 | 192,48 | 184,88 | 190,56 | 2,25% | 385.482,00 |
| 27.08.2025 | 178,50 | 189,43 | 176,40 | 186,37 | 4,20% | 860.089,00 |
| 26.08.2025 | 175,78 | 179,62 | 174,83 | 178,86 | 1,75% | 449.424,00 |
| 25.08.2025 | 177,37 | 178,50 | 175,64 | 175,78 | -0,59% | 251.600,00 |
| 22.08.2025 | 168,31 | 182,76 | 168,31 | 176,82 | 5,12% | 503.741,00 |
| 21.08.2025 | 162,81 | 168,57 | 162,77 | 168,21 | 2,08% | 348.435,00 |
| 20.08.2025 | 164,70 | 167,00 | 160,05 | 164,78 | -1,06% | 335.213,00 |
| 19.08.2025 | 164,11 | 168,88 | 164,11 | 166,55 | 0,49% | 337.688,00 |
| 18.08.2025 | 161,92 | 166,57 | 159,24 | 165,74 | 2,45% | 268.535,00 |
| 15.08.2025 | 167,48 | 167,48 | 160,50 | 161,77 | -3,35% | 371.303,00 |
| 14.08.2025 | 166,66 | 167,97 | 163,77 | 167,37 | -1,51% | 379.039,00 |
| 13.08.2025 | 163,11 | 170,36 | 163,00 | 169,93 | 4,62% | 573.116,00 |
| 12.08.2025 | 155,20 | 163,12 | 153,93 | 162,43 | 5,78% | 328.924,00 |
| 11.08.2025 | 154,00 | 156,74 | 151,47 | 153,55 | -0,12% | 376.316,00 |
| 08.08.2025 | 159,76 | 159,76 | 150,87 | 153,73 | -2,56% | 313.964,00 |
| 07.08.2025 | 162,00 | 162,45 | 153,41 | 157,77 | -1,38% | 467.372,00 |
| 06.08.2025 | 161,85 | 162,66 | 156,59 | 159,97 | -1,83% | 560.116,00 |
| 05.08.2025 | 165,00 | 166,00 | 159,13 | 162,96 | -0,66% | 711.583,00 |
| 04.08.2025 | 153,74 | 164,22 | 152,60 | 164,05 | 7,28% | 587.269,00 |
| 01.08.2025 | 150,04 | 156,29 | 145,00 | 152,92 | -1,07% | 1.027.615,00 |
| 31.07.2025 | 145,00 | 164,35 | 142,00 | 154,58 | 26,49% | 2.704.083,00 |
| 30.07.2025 | 123,91 | 124,99 | 119,56 | 122,21 | -0,49% | 927.385,00 |
| 29.07.2025 | 126,57 | 128,83 | 121,48 | 122,81 | -2,63% | 410.687,00 |
| 28.07.2025 | 125,19 | 127,21 | 123,59 | 126,13 | 1,51% | 559.463,00 |
| 25.07.2025 | 121,05 | 124,49 | 119,05 | 124,25 | 2,86% | 526.588,00 |
| 24.07.2025 | 117,03 | 121,47 | 114,33 | 120,80 | 2,17% | 375.055,00 |
| 23.07.2025 | 115,23 | 118,42 | 112,70 | 118,24 | 4,42% | 519.081,00 |
| 22.07.2025 | 115,40 | 116,51 | 107,42 | 113,23 | -2,82% | 742.696,00 |
| 21.07.2025 | 117,59 | 119,00 | 115,12 | 116,51 | 0,46% | 391.903,00 |
| 18.07.2025 | 117,58 | 117,60 | 115,01 | 115,98 | -0,12% | 250.942,00 |
| 17.07.2025 | 112,25 | 117,74 | 111,55 | 116,12 | 3,34% | 483.292,00 |
| 16.07.2025 | 111,19 | 112,73 | 107,78 | 112,37 | 0,64% | 394.638,00 |
| 15.07.2025 | 115,13 | 117,07 | 110,79 | 111,65 | -0,93% | 545.468,00 |
| 14.07.2025 | 116,03 | 116,06 | 111,90 | 112,70 | -3,52% | 294.286,00 |
| 11.07.2025 | 119,41 | 121,41 | 116,77 | 116,81 | -3,46% | 377.927,00 |
| 10.07.2025 | 122,00 | 122,01 | 119,21 | 121,00 | -0,50% | 413.602,00 |
| 09.07.2025 | 117,08 | 121,72 | 115,55 | 121,61 | 3,78% | 415.329,00 |
| 08.07.2025 | 113,72 | 118,85 | 113,25 | 117,18 | 4,08% | 610.786,00 |