79,530€
-6,86%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 79,27 | 79,56 | 79,27 | 79,55 | -6,84% | - |
| 12.03.2026 | 85,62 | 85,69 | 85,17 | 85,39 | 1,23% | - |
| 11.03.2026 | 80,31 | 86,78 | 79,67 | 84,35 | 4,14% | - |
| 10.03.2026 | 84,91 | 85,38 | 80,96 | 81,00 | -3,23% | - |
| 09.03.2026 | 82,63 | 83,83 | 75,78 | 83,70 | 1,25% | - |
| 06.03.2026 | 87,78 | 87,78 | 81,69 | 82,67 | -5,01% | 20,00 |
| 05.03.2026 | 96,89 | 98,42 | 87,00 | 87,03 | -11,18% | - |
| 04.03.2026 | 100,60 | 102,55 | 95,83 | 97,99 | -2,74% | 3,00 |
| 03.03.2026 | 103,20 | 103,20 | 97,78 | 100,75 | -3,68% | - |
| 02.03.2026 | 102,90 | 106,05 | 100,50 | 104,60 | 2,78% | - |
| 27.02.2026 | 104,00 | 104,08 | 99,02 | 101,78 | -0,90% | - |
| 26.02.2026 | 106,28 | 107,65 | 102,28 | 102,70 | -2,91% | 43,00 |
| 25.02.2026 | 104,40 | 108,45 | 103,15 | 105,78 | 2,42% | - |
| 24.02.2026 | 100,90 | 104,35 | 100,90 | 103,28 | 2,53% | - |
| 23.02.2026 | 108,50 | 110,03 | 99,82 | 100,73 | -6,52% | 9,00 |
| 20.02.2026 | 104,75 | 109,13 | 102,93 | 107,75 | 2,96% | - |
| 19.02.2026 | 104,43 | 107,00 | 103,40 | 104,65 | -0,10% | - |
| 18.02.2026 | 106,43 | 107,75 | 102,98 | 104,75 | -3,50% | - |
| 17.02.2026 | 103,13 | 111,08 | 100,75 | 108,55 | 5,26% | 3,00 |
| 16.02.2026 | 101,98 | 103,70 | 101,98 | 103,13 | 4,50% | - |
| 13.02.2026 | 92,93 | 99,49 | 92,59 | 98,68 | 5,01% | - |
| 12.02.2026 | 90,65 | 95,69 | 88,74 | 93,97 | 3,77% | - |
| 11.02.2026 | 91,83 | 95,50 | 90,56 | 90,56 | -1,38% | - |
| 10.02.2026 | 95,76 | 95,76 | 91,81 | 91,83 | -1,96% | - |
| 09.02.2026 | 98,42 | 99,30 | 91,19 | 93,67 | -3,34% | 50,00 |
| 06.02.2026 | 100,69 | 109,55 | 88,81 | 96,91 | -24,23% | 43,00 |
| 05.02.2026 | 130,70 | 130,70 | 126,88 | 127,90 | -3,20% | - |
| 04.02.2026 | 133,63 | 137,68 | 130,55 | 132,13 | 2,09% | - |
| 03.02.2026 | 125,58 | 130,38 | 124,83 | 129,43 | 2,45% | - |
| 02.02.2026 | 116,53 | 127,53 | 113,65 | 126,33 | 8,22% | 6,00 |
| 30.01.2026 | 123,40 | 124,70 | 116,40 | 116,73 | -5,56% | 10,00 |
| 29.01.2026 | 135,18 | 135,65 | 123,03 | 123,60 | -9,42% | 7,00 |
| 28.01.2026 | 134,88 | 138,70 | 133,50 | 136,45 | 0,79% | 1,00 |
| 27.01.2026 | 136,80 | 138,23 | 133,25 | 135,38 | -1,31% | - |
| 26.01.2026 | 135,10 | 137,60 | 132,10 | 137,18 | 3,70% | 1,00 |
| 23.01.2026 | 136,90 | 138,23 | 131,98 | 132,27 | -5,59% | 1,00 |
| 22.01.2026 | 143,60 | 147,77 | 139,68 | 140,10 | -0,51% | - |
| 21.01.2026 | 131,77 | 143,52 | 129,98 | 140,83 | 8,77% | 1,00 |
| 20.01.2026 | 135,52 | 138,95 | 129,00 | 129,48 | -5,85% | - |
| 19.01.2026 | 139,55 | 139,55 | 136,77 | 137,52 | -3,39% | - |
| 16.01.2026 | 147,93 | 152,15 | 140,52 | 142,35 | -5,35% | 2,00 |
| 15.01.2026 | 155,15 | 159,83 | 149,58 | 150,40 | -2,50% | 32,00 |
| 14.01.2026 | 168,73 | 169,95 | 147,38 | 154,25 | -11,92% | 2,00 |
| 13.01.2026 | 176,08 | 179,13 | 172,40 | 175,13 | 0,99% | 4,00 |
| 12.01.2026 | 179,77 | 181,45 | 172,73 | 173,40 | -5,00% | 12,00 |
| 09.01.2026 | 178,83 | 184,58 | 176,85 | 182,52 | 3,65% | 2,00 |
| 08.01.2026 | 167,63 | 177,35 | 166,23 | 176,10 | 4,12% | - |
| 07.01.2026 | 164,68 | 172,08 | 161,88 | 169,13 | 2,67% | 21,00 |
| 06.01.2026 | 150,27 | 165,73 | 150,27 | 164,73 | 10,46% | 27,00 |
| 05.01.2026 | 155,30 | 158,95 | 144,08 | 149,13 | -2,33% | 8,00 |
| 02.01.2026 | 145,75 | 153,83 | 144,93 | 152,68 | 4,93% | - |
| 30.12.2025 | 145,75 | 145,88 | 145,50 | 145,50 | -0,14% | - |
| 29.12.2025 | 147,95 | 148,70 | 144,50 | 145,70 | -1,27% | - |
| 23.12.2025 | 151,68 | 152,55 | 146,60 | 147,58 | -2,88% | - |
| 22.12.2025 | 147,90 | 154,85 | 147,23 | 151,95 | 2,34% | - |
| 19.12.2025 | 145,98 | 149,35 | 145,77 | 148,48 | 1,19% | - |
| 18.12.2025 | 141,83 | 151,15 | 141,83 | 146,73 | 3,88% | - |
| 17.12.2025 | 137,40 | 146,27 | 137,35 | 141,25 | 3,54% | - |
| 16.12.2025 | 130,43 | 136,55 | 128,88 | 136,43 | 6,83% | - |
| 15.12.2025 | 123,80 | 128,23 | 123,63 | 127,70 | 1,85% | - |
| 12.12.2025 | 130,18 | 130,18 | 123,68 | 125,38 | -4,11% | 335,00 |
| 11.12.2025 | 132,58 | 132,58 | 127,95 | 130,75 | -3,00% | - |
| 10.12.2025 | 134,60 | 135,80 | 131,18 | 134,80 | -0,33% | - |
| 09.12.2025 | 136,10 | 137,93 | 135,15 | 135,25 | -0,92% | - |
| 08.12.2025 | 135,95 | 139,25 | 135,85 | 136,50 | -0,31% | 20,00 |
| 05.12.2025 | 134,70 | 138,55 | 134,33 | 136,93 | 1,00% | - |
| 04.12.2025 | 140,85 | 141,23 | 134,13 | 135,58 | -4,17% | - |
| 03.12.2025 | 144,68 | 149,18 | 141,10 | 141,48 | -3,94% | - |
| 02.12.2025 | 139,93 | 147,27 | 138,52 | 147,27 | 3,73% | - |
| 01.12.2025 | 148,20 | 148,20 | 140,63 | 141,98 | -4,87% | - |
| 28.11.2025 | 149,50 | 151,15 | 148,33 | 149,25 | 0,12% | - |
| 27.11.2025 | 149,40 | 149,43 | 148,98 | 149,08 | 0,05% | 43,00 |
| 26.11.2025 | 143,88 | 149,43 | 142,50 | 149,00 | 3,22% | 1,00 |
| 25.11.2025 | 136,60 | 147,63 | 132,52 | 144,35 | 5,67% | 10,00 |
| 24.11.2025 | 133,33 | 142,08 | 133,33 | 136,60 | 2,96% | 15,00 |
| 21.11.2025 | 128,50 | 135,45 | 122,35 | 132,68 | 2,37% | 40,00 |
| 20.11.2025 | 129,30 | 136,80 | 129,30 | 129,60 | 0,00% | - |
| 19.11.2025 | 125,10 | 130,35 | 124,75 | 129,60 | 3,10% | 2,00 |
| 18.11.2025 | 124,50 | 126,08 | 120,00 | 125,70 | 1,82% | - |
| 17.11.2025 | 122,60 | 125,45 | 120,75 | 123,45 | -0,18% | 10,00 |
| 14.11.2025 | 123,38 | 125,98 | 118,10 | 123,68 | 0,10% | 69,00 |
| 13.11.2025 | 132,02 | 132,63 | 122,85 | 123,55 | -6,65% | 10,00 |
| 12.11.2025 | 133,93 | 137,90 | 132,25 | 132,35 | -1,64% | 16,00 |
| 11.11.2025 | 138,98 | 138,98 | 133,35 | 134,55 | -4,23% | 1,00 |
| 10.11.2025 | 141,45 | 148,50 | 139,80 | 140,50 | 0,34% | 45,00 |
| 07.11.2025 | 146,30 | 148,63 | 132,30 | 140,02 | -4,79% | - |
| 06.11.2025 | 156,83 | 157,90 | 146,73 | 147,08 | -7,22% | 69,00 |
| 05.11.2025 | 152,93 | 159,40 | 151,85 | 158,52 | 2,74% | - |
| 04.11.2025 | 160,27 | 161,18 | 153,65 | 154,30 | -6,30% | - |
| 03.11.2025 | 175,80 | 181,65 | 161,83 | 164,68 | -4,22% | 42,00 |
| 31.10.2025 | 179,43 | 182,65 | 170,73 | 171,93 | -2,78% | - |
| 30.10.2025 | 188,02 | 191,83 | 170,08 | 176,85 | -13,65% | - |
| 29.10.2025 | 202,45 | 209,80 | 201,75 | 204,80 | 0,66% | 86,00 |
| 28.10.2025 | 204,35 | 205,70 | 200,48 | 203,45 | 0,64% | 57,00 |
| 27.10.2025 | 202,90 | 207,05 | 198,88 | 202,15 | -2,46% | 26,00 |
| 24.10.2025 | 208,65 | 211,35 | 204,95 | 207,25 | -0,38% | 2,00 |
| 23.10.2025 | 174,05 | 210,35 | 173,43 | 208,05 | 18,82% | 50,00 |
| 22.10.2025 | 173,05 | 180,38 | 169,80 | 175,10 | 2,82% | 1,00 |
| 21.10.2025 | 174,75 | 175,35 | 169,70 | 170,30 | -2,59% | - |
| 20.10.2025 | 173,00 | 177,95 | 169,77 | 174,83 | 1,35% | 2,00 |