149,864$
-0,97%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 152,08 | 152,88 | 146,82 | 149,35 | -1,31% | - |
| 07.05.2026 | 157,06 | 158,16 | 150,78 | 151,33 | -2,64% | 443.673,00 |
| 06.05.2026 | 152,12 | 155,61 | 146,13 | 155,43 | 3,68% | 553.724,00 |
| 05.05.2026 | 145,02 | 152,19 | 141,36 | 149,91 | 4,70% | 723.115,00 |
| 04.05.2026 | 147,43 | 149,40 | 142,84 | 143,18 | -2,74% | 629.094,00 |
| 01.05.2026 | 144,19 | 151,10 | 139,36 | 147,21 | 1,58% | 658.372,00 |
| 30.04.2026 | 155,00 | 163,40 | 137,27 | 144,92 | 20,71% | 1.602.970,00 |
| 29.04.2026 | 121,17 | 124,59 | 119,80 | 120,06 | 1,06% | 1.044.361,00 |
| 28.04.2026 | 118,00 | 119,75 | 110,20 | 118,80 | -2,72% | 946.208,00 |
| 27.04.2026 | 124,38 | 125,99 | 119,67 | 122,12 | -1,44% | 654.732,00 |
| 24.04.2026 | 122,86 | 126,50 | 120,00 | 123,91 | 2,46% | 355.973,00 |
| 23.04.2026 | 122,28 | 123,57 | 117,88 | 120,93 | -1,10% | 412.533,00 |
| 22.04.2026 | 120,90 | 125,02 | 120,90 | 122,27 | 3,33% | 510.180,00 |
| 21.04.2026 | 113,51 | 121,69 | 113,51 | 118,33 | 4,85% | 851.539,00 |
| 20.04.2026 | 112,09 | 113,59 | 108,56 | 112,86 | 0,52% | 351.663,00 |
| 17.04.2026 | 114,29 | 117,04 | 111,66 | 112,28 | 1,68% | 391.218,00 |
| 16.04.2026 | 109,24 | 113,03 | 109,24 | 110,43 | 1,82% | 328.863,00 |
| 15.04.2026 | 106,08 | 109,00 | 105,00 | 108,46 | 1,99% | 272.987,00 |
| 14.04.2026 | 106,21 | 108,81 | 105,63 | 106,34 | 1,56% | 252.845,00 |
| 13.04.2026 | 102,00 | 105,15 | 99,06 | 104,71 | 3,12% | 332.711,00 |
| 10.04.2026 | 106,84 | 108,00 | 100,89 | 101,54 | -3,78% | 261.986,00 |
| 09.04.2026 | 105,96 | 107,77 | 104,69 | 105,53 | -0,20% | 238.536,00 |
| 08.04.2026 | 108,72 | 109,83 | 105,31 | 105,74 | 4,21% | 373.209,00 |
| 07.04.2026 | 100,58 | 102,73 | 98,43 | 101,47 | -0,29% | 272.060,00 |
| 06.04.2026 | 100,52 | 103,23 | 100,02 | 101,77 | 1,31% | 309.053,00 |
| 02.04.2026 | 97,86 | 102,27 | 97,50 | 100,45 | -1,49% | 231.251,00 |
| 01.04.2026 | 104,69 | 107,94 | 100,45 | 101,97 | -0,72% | 414.871,00 |
| 31.03.2026 | 98,46 | 103,76 | 96,37 | 102,70 | 6,86% | 406.681,00 |
| 30.03.2026 | 100,05 | 100,96 | 94,89 | 96,11 | -2,67% | 449.569,00 |
| 27.03.2026 | 99,97 | 102,50 | 97,55 | 98,75 | -2,98% | 385.122,00 |
| 26.03.2026 | 102,15 | 103,38 | 99,94 | 101,78 | -2,21% | 321.976,00 |
| 25.03.2026 | 103,19 | 106,82 | 102,59 | 104,08 | 2,12% | 340.138,00 |
| 24.03.2026 | 100,00 | 106,59 | 98,76 | 101,92 | 0,74% | 508.838,00 |
| 23.03.2026 | 100,74 | 104,86 | 99,89 | 101,17 | 3,12% | 472.665,00 |
| 20.03.2026 | 99,39 | 100,78 | 97,49 | 98,11 | -1,99% | 899.900,00 |
| 19.03.2026 | 95,95 | 101,16 | 95,00 | 100,10 | 1,48% | 289.837,00 |
| 18.03.2026 | 99,09 | 100,91 | 97,01 | 98,64 | -0,65% | 586.169,00 |
| 17.03.2026 | 98,63 | 105,50 | 98,63 | 99,29 | 0,80% | 624.877,00 |
| 16.03.2026 | 93,77 | 98,75 | 93,77 | 98,50 | 7,37% | 469.862,00 |
| 13.03.2026 | 92,85 | 92,98 | 88,89 | 91,74 | 0,43% | 602.052,00 |
| 12.03.2026 | 96,76 | 97,12 | 91,01 | 91,34 | -7,82% | 654.494,00 |
| 11.03.2026 | 93,23 | 100,67 | 92,43 | 99,09 | 6,84% | 1.251.413,00 |
| 10.03.2026 | 97,31 | 98,43 | 92,58 | 92,75 | -6,13% | 574.667,00 |
| 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 |