128,975€
1,10%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 128,60 | 133,15 | 126,58 | 128,43 | 0,67% | 17,00 |
| 16.01.2025 | 132,68 | 133,60 | 122,33 | 127,58 | -4,15% | 4,00 |
| 15.01.2025 | 137,93 | 144,90 | 124,25 | 133,10 | -8,33% | 25,00 |
| 14.01.2025 | 142,55 | 147,02 | 142,55 | 145,20 | 1,17% | - |
| 13.01.2025 | 140,23 | 143,58 | 136,43 | 143,52 | 2,37% | 4,00 |
| 10.01.2025 | 147,75 | 148,52 | 137,83 | 140,20 | -5,11% | 3,00 |
| 09.01.2025 | 145,65 | 147,80 | 145,20 | 147,75 | 1,41% | - |
| 08.01.2025 | 144,75 | 145,95 | 141,50 | 145,70 | 0,66% | - |
| 07.01.2025 | 146,55 | 148,55 | 143,00 | 144,75 | -1,23% | - |
| 06.01.2025 | 146,80 | 149,88 | 145,68 | 146,55 | -0,14% | 3,00 |
| 03.01.2025 | 141,48 | 149,27 | 141,48 | 146,75 | 2,59% | 2,00 |
| 02.01.2025 | 141,45 | 145,85 | 140,40 | 143,05 | 1,94% | - |
| 30.12.2024 | 142,23 | 142,23 | 140,18 | 140,33 | 1,80% | - |
| 27.12.2024 | 140,35 | 142,18 | 137,43 | 137,85 | -1,78% | - |
| 23.12.2024 | 143,73 | 145,50 | 139,40 | 140,35 | -2,37% | - |
| 20.12.2024 | 137,65 | 144,45 | 134,40 | 143,75 | 4,62% | - |
| 19.12.2024 | 137,00 | 139,50 | 135,80 | 137,40 | 0,33% | 6,00 |
| 18.12.2024 | 141,15 | 143,98 | 135,00 | 136,95 | -2,98% | - |
| 17.12.2024 | 142,80 | 144,75 | 139,58 | 141,15 | -1,26% | 9,00 |
| 16.12.2024 | 143,77 | 146,98 | 140,08 | 142,95 | -0,69% | - |
| 13.12.2024 | 151,80 | 156,18 | 143,55 | 143,95 | -5,17% | 27,00 |
| 12.12.2024 | 151,50 | 153,85 | 149,43 | 151,80 | 0,23% | - |
| 11.12.2024 | 148,73 | 153,58 | 148,00 | 151,45 | 2,09% | - |
| 10.12.2024 | 151,08 | 153,52 | 145,63 | 148,35 | -1,80% | - |
| 09.12.2024 | 156,27 | 157,63 | 150,18 | 151,08 | -3,50% | 70,00 |
| 06.12.2024 | 166,10 | 168,83 | 155,10 | 156,55 | -5,72% | 20,00 |
| 05.12.2024 | 180,38 | 181,10 | 165,77 | 166,05 | -7,94% | - |
| 04.12.2024 | 179,05 | 182,38 | 175,90 | 180,38 | 0,71% | 30,00 |
| 03.12.2024 | 178,63 | 180,60 | 176,70 | 179,10 | 0,14% | - |
| 02.12.2024 | 181,68 | 187,95 | 178,35 | 178,85 | -1,74% | 30,00 |
| 29.11.2024 | 180,13 | 183,35 | 179,20 | 182,02 | 1,05% | - |
| 28.11.2024 | 179,27 | 180,58 | 179,27 | 180,13 | 0,47% | - |
| 27.11.2024 | 186,60 | 186,93 | 175,02 | 179,27 | -3,93% | - |
| 26.11.2024 | 184,10 | 187,40 | 183,20 | 186,60 | 1,30% | - |
| 25.11.2024 | 183,35 | 185,63 | 179,73 | 184,20 | 0,11% | - |
| 22.11.2024 | 181,08 | 185,48 | 179,02 | 184,00 | 1,63% | 1,00 |
| 21.11.2024 | 176,30 | 181,75 | 174,18 | 181,05 | 2,62% | 6,00 |
| 20.11.2024 | 172,58 | 176,52 | 170,95 | 176,43 | 2,35% | 10,00 |
| 19.11.2024 | 165,98 | 173,48 | 162,05 | 172,38 | 3,58% | - |
| 18.11.2024 | 167,50 | 169,75 | 163,70 | 166,43 | -0,80% | - |
| 15.11.2024 | 173,55 | 173,55 | 165,90 | 167,77 | -3,31% | - |
| 14.11.2024 | 175,85 | 178,05 | 169,25 | 173,52 | -1,49% | 35,00 |
| 13.11.2024 | 183,25 | 186,15 | 175,95 | 176,15 | -3,89% | - |
| 12.11.2024 | 187,05 | 189,25 | 180,60 | 183,27 | -1,98% | 73,00 |
| 11.11.2024 | 189,93 | 198,08 | 186,63 | 186,98 | -1,53% | 2,00 |
| 08.11.2024 | 187,93 | 192,33 | 185,80 | 189,88 | 0,94% | 18,00 |
| 07.11.2024 | 184,58 | 189,33 | 182,43 | 188,10 | 1,57% | - |
| 06.11.2024 | 184,40 | 194,83 | 184,40 | 185,20 | 2,01% | 10,00 |
| 05.11.2024 | 177,38 | 181,85 | 176,43 | 181,55 | 2,37% | - |
| 04.11.2024 | 179,00 | 182,33 | 176,13 | 177,35 | -1,43% | - |
| 01.11.2024 | 174,60 | 179,95 | 173,40 | 179,93 | 2,87% | - |
| 31.10.2024 | 176,55 | 176,77 | 172,48 | 174,90 | -0,95% | 5,00 |
| 30.10.2024 | 184,88 | 185,27 | 176,33 | 176,58 | -4,41% | - |
| 29.10.2024 | 190,18 | 191,70 | 183,52 | 184,73 | -2,79% | 50,00 |
| 28.10.2024 | 188,43 | 193,55 | 184,52 | 190,02 | 2,91% | 10,00 |
| 25.10.2024 | 179,18 | 190,23 | 175,77 | 184,65 | 3,06% | 13,00 |
| 24.10.2024 | 206,35 | 206,35 | 175,40 | 179,18 | -12,92% | - |
| 23.10.2024 | 206,95 | 210,80 | 201,27 | 205,75 | -0,44% | - |
| 22.10.2024 | 210,05 | 211,10 | 205,30 | 206,65 | -1,57% | 12,00 |
| 21.10.2024 | 200,77 | 210,30 | 197,98 | 209,95 | 4,45% | 136,00 |
| 18.10.2024 | 212,10 | 215,15 | 200,90 | 201,00 | -5,28% | - |
| 17.10.2024 | 215,15 | 221,20 | 211,90 | 212,20 | -1,23% | 10,00 |
| 16.10.2024 | 214,20 | 217,45 | 211,25 | 214,85 | 0,16% | - |
| 15.10.2024 | 218,75 | 219,80 | 208,65 | 214,50 | -1,94% | 61,00 |
| 14.10.2024 | 214,50 | 219,70 | 213,45 | 218,75 | 1,98% | 77,00 |
| 11.10.2024 | 211,90 | 216,05 | 210,40 | 214,50 | 1,18% | 40,00 |
| 10.10.2024 | 209,00 | 212,15 | 205,90 | 212,00 | 1,73% | 17,00 |
| 09.10.2024 | 203,65 | 210,35 | 202,90 | 208,40 | 2,03% | 2,00 |
| 08.10.2024 | 198,70 | 204,35 | 197,45 | 204,25 | 2,79% | - |
| 07.10.2024 | 198,90 | 199,33 | 196,35 | 198,70 | -0,11% | 18,00 |
| 04.10.2024 | 193,70 | 200,15 | 193,25 | 198,93 | 2,94% | - |
| 03.10.2024 | 192,80 | 195,40 | 189,48 | 193,25 | 0,26% | - |
| 02.10.2024 | 191,25 | 194,83 | 189,68 | 192,75 | 0,80% | - |
| 01.10.2024 | 194,45 | 195,88 | 190,23 | 191,23 | -1,66% | 90,00 |
| 30.09.2024 | 190,98 | 195,20 | 189,13 | 194,45 | 1,85% | 39,00 |
| 27.09.2024 | 194,90 | 195,70 | 189,60 | 190,93 | -1,94% | 20,00 |
| 26.09.2024 | 192,27 | 197,63 | 190,65 | 194,70 | 1,27% | - |
| 25.09.2024 | 190,27 | 195,43 | 188,23 | 192,25 | 1,16% | - |
| 24.09.2024 | 187,35 | 190,50 | 182,58 | 190,05 | 1,52% | - |
| 23.09.2024 | 180,75 | 187,55 | 180,50 | 187,20 | 3,51% | 26,00 |
| 20.09.2024 | 180,45 | 182,98 | 178,93 | 180,85 | 0,36% | - |
| 19.09.2024 | 174,35 | 182,90 | 174,35 | 180,20 | 3,06% | - |
| 18.09.2024 | 168,60 | 177,38 | 166,48 | 174,85 | 3,43% | - |
| 17.09.2024 | 167,65 | 172,33 | 167,02 | 169,05 | 0,77% | - |
| 16.09.2024 | 167,70 | 171,10 | 165,60 | 167,75 | -0,33% | 3,00 |
| 13.09.2024 | 166,13 | 171,52 | 165,60 | 168,30 | 1,26% | 3,00 |
| 12.09.2024 | 162,80 | 168,75 | 162,80 | 166,20 | 1,31% | - |
| 11.09.2024 | 162,68 | 165,85 | 159,55 | 164,05 | 0,85% | - |
| 10.09.2024 | 156,15 | 162,70 | 155,13 | 162,68 | 4,68% | - |
| 09.09.2024 | 148,33 | 161,65 | 146,45 | 155,40 | 9,73% | 75,00 |
| 06.09.2024 | 148,50 | 149,68 | 138,88 | 141,63 | -4,65% | - |
| 05.09.2024 | 148,70 | 149,35 | 146,50 | 148,52 | -0,13% | - |
| 04.09.2024 | 147,27 | 149,80 | 142,88 | 148,73 | 0,98% | - |
| 03.09.2024 | 151,95 | 152,18 | 143,90 | 147,27 | -3,08% | - |
| 02.09.2024 | 151,98 | 152,33 | 151,18 | 151,95 | -0,13% | - |
| 30.08.2024 | 150,33 | 152,75 | 149,43 | 152,15 | 1,21% | - |
| 29.08.2024 | 146,83 | 152,63 | 145,65 | 150,33 | 2,38% | - |
| 28.08.2024 | 147,15 | 148,15 | 145,23 | 146,83 | -0,22% | - |
| 27.08.2024 | 145,73 | 147,95 | 143,85 | 147,15 | 0,98% | - |
| 26.08.2024 | 146,25 | 147,43 | 144,18 | 145,73 | -0,32% | - |