80,790€
2,38%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 78,37 | 81,50 | 77,31 | 80,73 | 2,31% | 73,00 |
| 24.04.2025 | 77,78 | 81,27 | 75,60 | 78,91 | 15,64% | 63,00 |
| 23.04.2025 | 65,05 | 70,94 | 65,05 | 68,24 | 4,86% | - |
| 22.04.2025 | 60,37 | 65,11 | 60,19 | 65,08 | 7,66% | - |
| 17.04.2025 | 58,56 | 60,87 | 57,99 | 60,45 | 4,22% | - |
| 16.04.2025 | 58,86 | 58,86 | 55,22 | 58,00 | -1,68% | - |
| 15.04.2025 | 59,90 | 61,55 | 58,80 | 58,99 | -1,54% | - |
| 14.04.2025 | 58,77 | 62,32 | 57,61 | 59,91 | 1,77% | - |
| 11.04.2025 | 58,86 | 59,70 | 55,84 | 58,87 | -0,12% | - |
| 10.04.2025 | 69,56 | 71,41 | 57,66 | 58,94 | -16,37% | - |
| 09.04.2025 | 57,09 | 70,92 | 55,02 | 70,48 | 23,50% | 13,00 |
| 08.04.2025 | 64,61 | 69,25 | 55,51 | 57,07 | -10,31% | - |
| 07.04.2025 | 66,63 | 71,89 | 61,99 | 63,63 | -4,75% | - |
| 04.04.2025 | 65,54 | 66,87 | 61,92 | 66,80 | 0,07% | 10,00 |
| 03.04.2025 | 83,89 | 83,89 | 66,37 | 66,75 | -20,37% | 14,00 |
| 02.04.2025 | 81,80 | 85,92 | 80,50 | 83,83 | 2,31% | - |
| 01.04.2025 | 83,53 | 84,52 | 77,26 | 81,94 | -2,27% | - |
| 31.03.2025 | 84,21 | 84,70 | 82,12 | 83,84 | -1,19% | - |
| 28.03.2025 | 86,19 | 86,27 | 82,88 | 84,85 | -1,47% | 48,00 |
| 27.03.2025 | 84,60 | 86,31 | 83,13 | 86,12 | 1,72% | - |
| 26.03.2025 | 84,96 | 86,21 | 83,45 | 84,66 | -0,31% | - |
| 25.03.2025 | 84,38 | 85,94 | 82,95 | 84,92 | 0,62% | - |
| 24.03.2025 | 83,99 | 85,73 | 83,93 | 84,40 | 1,13% | - |
| 21.03.2025 | 82,98 | 84,41 | 81,36 | 83,46 | 0,55% | - |
| 20.03.2025 | 86,25 | 87,17 | 82,60 | 83,00 | -3,77% | - |
| 19.03.2025 | 83,58 | 87,71 | 83,58 | 86,25 | 3,32% | 6,00 |
| 18.03.2025 | 84,99 | 85,32 | 82,42 | 83,48 | -1,88% | 60,00 |
| 17.03.2025 | 82,74 | 86,85 | 82,59 | 85,08 | 2,37% | - |
| 14.03.2025 | 82,42 | 85,86 | 82,42 | 83,11 | 0,79% | - |
| 13.03.2025 | 83,82 | 85,37 | 81,44 | 82,46 | -1,65% | - |
| 12.03.2025 | 87,07 | 89,25 | 82,37 | 83,84 | -2,99% | - |
| 11.03.2025 | 92,97 | 92,97 | 84,99 | 86,42 | -6,59% | - |
| 10.03.2025 | 92,56 | 94,19 | 89,29 | 92,52 | -0,15% | - |
| 07.03.2025 | 87,92 | 93,27 | 84,09 | 92,66 | 8,29% | 5,00 |
| 06.03.2025 | 87,88 | 87,88 | 83,65 | 85,57 | -2,48% | - |
| 05.03.2025 | 84,90 | 87,76 | 82,97 | 87,75 | 3,17% | 18,00 |
| 04.03.2025 | 83,66 | 87,62 | 80,26 | 85,05 | 1,86% | - |
| 03.03.2025 | 93,19 | 94,94 | 83,20 | 83,50 | -10,37% | - |
| 28.02.2025 | 90,55 | 93,32 | 83,64 | 93,16 | 5,88% | - |
| 27.02.2025 | 91,83 | 93,88 | 87,97 | 87,99 | -4,04% | - |
| 26.02.2025 | 88,58 | 91,87 | 88,58 | 91,69 | 3,45% | 30,00 |
| 25.02.2025 | 90,39 | 90,58 | 87,57 | 88,63 | -1,95% | - |
| 24.02.2025 | 92,49 | 93,52 | 89,21 | 90,39 | -2,47% | - |
| 21.02.2025 | 96,01 | 98,12 | 92,60 | 92,68 | -3,52% | - |
| 20.02.2025 | 98,94 | 99,37 | 95,94 | 96,06 | -2,85% | 37,00 |
| 19.02.2025 | 100,98 | 101,80 | 98,44 | 98,88 | -2,20% | 10,00 |
| 18.02.2025 | 98,93 | 103,73 | 98,93 | 101,10 | -0,88% | 10,00 |
| 17.02.2025 | 98,98 | 105,03 | 98,98 | 102,00 | 3,09% | - |
| 14.02.2025 | 101,73 | 101,73 | 98,04 | 98,94 | -0,06% | 22,00 |
| 13.02.2025 | 102,65 | 102,65 | 98,06 | 99,00 | -1,61% | - |
| 12.02.2025 | 102,63 | 102,78 | 98,34 | 100,63 | -1,88% | - |
| 11.02.2025 | 102,65 | 102,85 | 98,95 | 102,55 | 0,98% | 5,00 |
| 10.02.2025 | 102,00 | 103,43 | 99,00 | 101,55 | -0,37% | 2,00 |
| 07.02.2025 | 104,45 | 105,95 | 100,67 | 101,93 | -1,59% | 10,00 |
| 06.02.2025 | 92,71 | 114,70 | 91,20 | 103,58 | -15,12% | 148,00 |
| 05.02.2025 | 121,95 | 123,93 | 119,55 | 122,03 | 0,10% | - |
| 04.02.2025 | 120,00 | 122,80 | 117,88 | 121,90 | 2,54% | - |
| 03.02.2025 | 121,38 | 122,50 | 118,40 | 118,88 | -2,56% | - |
| 31.01.2025 | 123,13 | 125,18 | 120,73 | 122,00 | -0,89% | - |
| 30.01.2025 | 126,40 | 128,15 | 116,45 | 123,10 | -2,84% | - |
| 29.01.2025 | 127,20 | 129,30 | 125,33 | 126,70 | -0,49% | - |
| 28.01.2025 | 123,90 | 129,13 | 123,90 | 127,33 | 2,72% | 40,00 |
| 27.01.2025 | 129,50 | 129,98 | 123,10 | 123,95 | -4,47% | - |
| 24.01.2025 | 133,80 | 133,80 | 128,63 | 129,75 | -3,03% | - |
| 23.01.2025 | 133,27 | 135,63 | 127,60 | 133,80 | 0,30% | - |
| 22.01.2025 | 133,43 | 138,50 | 131,15 | 133,40 | 0,09% | 5,00 |
| 21.01.2025 | 127,00 | 136,35 | 127,00 | 133,27 | 4,94% | 3,00 |
| 20.01.2025 | 128,98 | 128,98 | 126,85 | 127,00 | -1,11% | - |
| 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% | - |