138,225€
-3,84%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 143,73 | 143,90 | 137,55 | 138,27 | -3,81% | - |
| 14.08.2025 | 145,20 | 146,05 | 140,73 | 143,75 | -1,20% | 216,00 |
| 13.08.2025 | 139,02 | 145,50 | 138,68 | 145,50 | 4,56% | 7,00 |
| 12.08.2025 | 132,20 | 139,65 | 131,90 | 139,15 | 5,34% | 4,00 |
| 11.08.2025 | 131,98 | 135,13 | 130,73 | 132,10 | -0,13% | 11,00 |
| 08.08.2025 | 135,25 | 137,25 | 129,83 | 132,27 | -2,20% | - |
| 07.08.2025 | 137,20 | 139,05 | 131,75 | 135,25 | -1,35% | - |
| 06.08.2025 | 140,77 | 141,33 | 134,43 | 137,10 | -2,75% | - |
| 05.08.2025 | 141,83 | 143,43 | 137,45 | 140,98 | -0,60% | 14,00 |
| 04.08.2025 | 131,95 | 141,98 | 131,50 | 141,83 | 6,74% | 4,00 |
| 01.08.2025 | 135,40 | 135,40 | 125,78 | 132,88 | -1,97% | 100,00 |
| 31.07.2025 | 129,43 | 143,68 | 125,78 | 135,55 | 26,83% | 212,00 |
| 30.07.2025 | 106,38 | 109,90 | 104,73 | 106,88 | 0,61% | - |
| 29.07.2025 | 108,85 | 111,58 | 105,30 | 106,23 | -2,32% | - |
| 28.07.2025 | 105,83 | 109,15 | 105,83 | 108,75 | 3,01% | - |
| 25.07.2025 | 102,85 | 105,70 | 101,60 | 105,58 | 2,43% | - |
| 24.07.2025 | 100,45 | 103,25 | 97,13 | 103,08 | 2,72% | - |
| 23.07.2025 | 96,23 | 100,58 | 96,23 | 100,35 | 4,22% | - |
| 22.07.2025 | 99,65 | 100,00 | 91,85 | 96,29 | -3,46% | - |
| 21.07.2025 | 99,92 | 101,88 | 98,53 | 99,75 | -0,05% | - |
| 18.07.2025 | 100,00 | 101,43 | 99,04 | 99,79 | -0,39% | - |
| 17.07.2025 | 96,55 | 101,48 | 95,72 | 100,19 | 3,76% | 1,00 |
| 16.07.2025 | 96,23 | 97,13 | 92,28 | 96,55 | 0,27% | - |
| 15.07.2025 | 96,63 | 101,10 | 95,50 | 96,29 | -0,28% | - |
| 14.07.2025 | 99,90 | 100,36 | 95,87 | 96,56 | -3,52% | 30,00 |
| 11.07.2025 | 103,43 | 103,88 | 99,98 | 100,09 | -3,25% | - |
| 10.07.2025 | 103,78 | 104,85 | 102,13 | 103,45 | -0,19% | - |
| 09.07.2025 | 99,96 | 103,65 | 98,93 | 103,65 | 3,69% | - |
| 08.07.2025 | 96,18 | 101,65 | 95,91 | 99,96 | 4,10% | - |
| 07.07.2025 | 97,73 | 99,09 | 94,76 | 96,02 | -1,74% | - |
| 04.07.2025 | 98,11 | 98,56 | 97,62 | 97,72 | -0,93% | - |
| 03.07.2025 | 96,05 | 102,18 | 95,89 | 98,64 | 2,44% | - |
| 02.07.2025 | 94,88 | 99,31 | 94,78 | 96,29 | 1,22% | 5,00 |
| 01.07.2025 | 94,24 | 96,90 | 92,79 | 95,13 | 0,84% | - |
| 30.06.2025 | 95,19 | 97,31 | 94,02 | 94,34 | -1,10% | - |
| 27.06.2025 | 92,72 | 96,52 | 92,49 | 95,39 | 3,05% | - |
| 26.06.2025 | 92,68 | 93,37 | 91,43 | 92,57 | -0,25% | - |
| 25.06.2025 | 92,86 | 94,11 | 91,66 | 92,80 | 0,00% | - |
| 24.06.2025 | 92,51 | 96,35 | 92,39 | 92,80 | 1,16% | - |
| 23.06.2025 | 90,06 | 92,74 | 89,58 | 91,74 | 2,02% | - |
| 20.06.2025 | 89,28 | 91,95 | 88,20 | 89,92 | 0,72% | - |
| 19.06.2025 | 90,28 | 90,85 | 89,22 | 89,28 | -1,70% | - |
| 18.06.2025 | 90,59 | 92,37 | 89,09 | 90,82 | 0,17% | - |
| 17.06.2025 | 91,54 | 92,13 | 90,11 | 90,67 | -0,55% | - |
| 16.06.2025 | 90,43 | 93,57 | 90,43 | 91,17 | 0,93% | - |
| 13.06.2025 | 93,64 | 94,48 | 90,16 | 90,33 | -3,81% | - |
| 12.06.2025 | 96,67 | 96,67 | 92,96 | 93,91 | -2,86% | - |
| 11.06.2025 | 101,50 | 103,33 | 95,75 | 96,67 | -4,66% | - |
| 10.06.2025 | 102,48 | 103,73 | 100,73 | 101,40 | -1,22% | - |
| 09.06.2025 | 99,13 | 103,98 | 99,07 | 102,65 | 3,06% | - |
| 06.06.2025 | 101,45 | 104,95 | 98,81 | 99,60 | -1,41% | - |
| 05.06.2025 | 103,08 | 103,53 | 100,01 | 101,03 | -2,25% | - |
| 04.06.2025 | 105,83 | 107,05 | 103,30 | 103,35 | -2,48% | - |
| 03.06.2025 | 101,70 | 106,88 | 101,33 | 105,98 | 4,25% | - |
| 02.06.2025 | 100,48 | 101,90 | 98,95 | 101,65 | 0,94% | - |
| 30.05.2025 | 101,65 | 102,33 | 98,24 | 100,70 | -0,98% | 159,00 |
| 29.05.2025 | 101,78 | 106,38 | 99,88 | 101,70 | -0,12% | - |
| 28.05.2025 | 102,78 | 103,98 | 101,63 | 101,83 | -0,78% | - |
| 27.05.2025 | 99,90 | 105,00 | 99,90 | 102,63 | 2,29% | - |
| 26.05.2025 | 98,54 | 100,33 | 98,20 | 100,33 | 1,90% | 450,00 |
| 23.05.2025 | 102,15 | 102,95 | 97,36 | 98,46 | -3,52% | 50,00 |
| 22.05.2025 | 103,80 | 105,95 | 100,95 | 102,05 | -1,97% | 10,00 |
| 21.05.2025 | 108,83 | 110,15 | 102,85 | 104,10 | -4,71% | 100,00 |
| 20.05.2025 | 109,38 | 110,80 | 108,50 | 109,25 | -0,41% | - |
| 19.05.2025 | 110,43 | 110,63 | 107,78 | 109,70 | -2,36% | - |
| 16.05.2025 | 108,45 | 113,40 | 107,75 | 112,35 | 3,10% | 169,00 |
| 15.05.2025 | 108,70 | 108,98 | 104,90 | 108,98 | 0,21% | 205,00 |
| 14.05.2025 | 108,90 | 110,40 | 104,58 | 108,75 | 0,28% | - |
| 13.05.2025 | 100,95 | 108,53 | 100,04 | 108,45 | 7,40% | - |
| 12.05.2025 | 90,87 | 101,60 | 90,82 | 100,98 | 13,66% | - |
| 09.05.2025 | 87,13 | 91,17 | 86,89 | 88,84 | 1,93% | - |
| 08.05.2025 | 86,43 | 89,16 | 85,77 | 87,16 | 1,02% | - |
| 07.05.2025 | 85,61 | 86,83 | 83,56 | 86,28 | 1,28% | - |
| 06.05.2025 | 87,03 | 87,03 | 83,51 | 85,19 | -2,13% | 125,00 |
| 05.05.2025 | 84,06 | 88,43 | 84,06 | 87,04 | -0,48% | - |
| 02.05.2025 | 81,39 | 88,54 | 81,39 | 87,46 | 7,92% | - |
| 30.04.2025 | 78,78 | 81,20 | 75,40 | 81,04 | 2,95% | - |
| 29.04.2025 | 79,84 | 81,89 | 78,15 | 78,72 | -1,20% | - |
| 28.04.2025 | 80,79 | 81,06 | 76,82 | 79,68 | -1,30% | - |
| 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% | - |