113,290$
-2,03%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 118,62 | 119,45 | 112,51 | 113,45 | -1,86% | 460.737,00 |
| 05.06.2025 | 117,71 | 119,00 | 114,43 | 115,60 | -1,76% | 385.973,00 |
| 04.06.2025 | 120,52 | 121,97 | 117,67 | 117,67 | -2,21% | 917.348,00 |
| 03.06.2025 | 116,97 | 121,68 | 115,02 | 120,33 | 3,28% | 344.776,00 |
| 02.06.2025 | 113,02 | 116,63 | 112,32 | 116,51 | 2,12% | 389.776,00 |
| 30.05.2025 | 113,81 | 115,66 | 111,46 | 114,09 | -1,27% | 349.287,00 |
| 29.05.2025 | 117,35 | 117,71 | 113,41 | 115,56 | 0,59% | 303.894,00 |
| 28.05.2025 | 116,53 | 117,61 | 114,73 | 114,88 | -1,32% | 203.769,00 |
| 27.05.2025 | 115,21 | 118,98 | 113,00 | 116,42 | 3,95% | 572.494,00 |
| 23.05.2025 | 112,35 | 113,08 | 110,24 | 112,00 | -2,79% | 415.508,00 |
| 22.05.2025 | 116,77 | 117,76 | 113,71 | 115,21 | -1,97% | 450.043,00 |
| 21.05.2025 | 122,10 | 123,17 | 116,59 | 117,52 | -4,71% | 525.597,00 |
| 20.05.2025 | 122,35 | 124,74 | 122,07 | 123,33 | 0,01% | 300.201,00 |
| 19.05.2025 | 121,02 | 124,31 | 121,02 | 123,32 | -1,38% | 394.447,00 |
| 16.05.2025 | 122,03 | 126,23 | 120,69 | 125,05 | 2,67% | 495.539,00 |
| 15.05.2025 | 120,00 | 122,00 | 117,36 | 121,80 | 0,28% | 584.243,00 |
| 14.05.2025 | 122,39 | 122,39 | 116,99 | 121,46 | -0,30% | 952.973,00 |
| 13.05.2025 | 112,46 | 121,86 | 112,27 | 121,82 | 8,82% | 1.111.430,00 |
| 12.05.2025 | 106,16 | 112,75 | 105,48 | 111,95 | 11,95% | 974.911,00 |
| 09.05.2025 | 99,78 | 102,98 | 99,02 | 100,00 | 2,23% | 486.778,00 |
| 08.05.2025 | 99,10 | 100,08 | 97,20 | 97,82 | 0,14% | 483.713,00 |
| 07.05.2025 | 96,95 | 98,43 | 94,82 | 97,68 | 1,21% | 481.503,00 |
| 06.05.2025 | 96,26 | 97,62 | 94,81 | 96,51 | -1,98% | 315.105,00 |
| 05.05.2025 | 97,90 | 100,00 | 96,47 | 98,46 | -0,34% | 658.825,00 |
| 02.05.2025 | 97,45 | 100,22 | 96,43 | 98,80 | 4,08% | 552.860,00 |
| 01.05.2025 | 93,35 | 96,28 | 90,44 | 94,93 | 2,99% | 709.429,00 |
| 30.04.2025 | 87,16 | 92,20 | 85,95 | 92,17 | 2,77% | 768.692,00 |
| 29.04.2025 | 90,71 | 91,23 | 89,08 | 89,69 | -1,27% | 896.798,00 |
| 28.04.2025 | 91,43 | 92,22 | 87,57 | 90,84 | -0,73% | 823.523,00 |
| 25.04.2025 | 90,15 | 92,70 | 87,91 | 91,51 | 1,96% | 815.245,00 |
| 24.04.2025 | 91,87 | 93,00 | 85,54 | 89,75 | 16,45% | 2.253.145,00 |
| 23.04.2025 | 77,98 | 80,63 | 76,83 | 77,07 | 3,74% | 1.355.532,00 |
| 22.04.2025 | 70,50 | 74,53 | 69,88 | 74,29 | 6,63% | 981.757,00 |
| 21.04.2025 | 66,88 | 69,80 | 65,52 | 69,67 | 1,46% | 608.893,00 |
| 17.04.2025 | 66,32 | 69,14 | 65,74 | 68,67 | 4,00% | 671.380,00 |
| 16.04.2025 | 64,08 | 66,14 | 62,94 | 66,03 | -0,53% | 498.663,00 |
| 15.04.2025 | 68,13 | 69,55 | 66,34 | 66,38 | -2,41% | 436.328,00 |
| 14.04.2025 | 69,96 | 70,03 | 65,47 | 68,02 | 1,87% | 638.276,00 |
| 11.04.2025 | 65,57 | 67,64 | 63,36 | 66,77 | 1,44% | 834.907,00 |
| 10.04.2025 | 73,13 | 73,24 | 64,39 | 65,82 | -14,81% | 1.030.540,00 |
| 09.04.2025 | 62,99 | 77,63 | 60,97 | 77,26 | 23,54% | 1.853.393,00 |
| 08.04.2025 | 74,04 | 75,20 | 60,85 | 62,54 | -10,18% | 1.369.148,00 |
| 07.04.2025 | 69,11 | 79,25 | 67,31 | 69,63 | -4,62% | 1.180.789,00 |
| 04.04.2025 | 70,20 | 73,59 | 68,07 | 73,00 | -0,75% | 1.128.405,00 |
| 03.04.2025 | 86,18 | 87,00 | 73,13 | 73,55 | -19,23% | 1.341.373,00 |
| 02.04.2025 | 87,34 | 93,43 | 87,20 | 91,06 | 3,01% | 642.090,00 |
| 01.04.2025 | 90,81 | 90,81 | 83,53 | 88,40 | -2,56% | 430.998,00 |
| 31.03.2025 | 89,70 | 91,72 | 88,65 | 90,72 | -1,18% | 574.214,00 |
| 28.03.2025 | 92,82 | 93,26 | 89,78 | 91,80 | -1,14% | 436.225,00 |
| 27.03.2025 | 89,71 | 93,28 | 89,50 | 92,86 | 1,88% | 456.856,00 |
| 26.03.2025 | 91,51 | 93,02 | 89,88 | 91,15 | -0,51% | 301.906,00 |
| 25.03.2025 | 90,69 | 92,94 | 89,54 | 91,62 | 0,53% | 290.757,00 |
| 24.03.2025 | 91,51 | 92,73 | 90,92 | 91,14 | 0,99% | 440.624,00 |
| 21.03.2025 | 87,94 | 91,45 | 87,84 | 90,25 | 0,22% | 589.010,00 |
| 20.03.2025 | 92,57 | 93,52 | 89,63 | 90,05 | -4,26% | 359.733,00 |
| 19.03.2025 | 91,48 | 95,88 | 91,46 | 94,06 | 2,84% | 414.088,00 |
| 18.03.2025 | 91,82 | 92,67 | 89,33 | 91,46 | -1,47% | 335.894,00 |
| 17.03.2025 | 90,36 | 94,77 | 90,36 | 92,82 | 2,75% | 295.388,00 |
| 14.03.2025 | 91,60 | 93,59 | 89,69 | 90,34 | 1,03% | 435.923,00 |
| 13.03.2025 | 91,66 | 92,72 | 88,50 | 89,42 | -1,91% | 435.216,00 |
| 12.03.2025 | 96,77 | 97,41 | 89,66 | 91,16 | -3,63% | 667.761,00 |
| 11.03.2025 | 100,64 | 100,79 | 92,95 | 94,59 | -6,08% | 620.703,00 |
| 10.03.2025 | 97,51 | 102,39 | 96,80 | 100,71 | 0,26% | 790.572,00 |
| 07.03.2025 | 92,11 | 101,15 | 91,01 | 100,45 | 8,87% | 795.163,00 |
| 06.03.2025 | 92,56 | 94,05 | 90,44 | 92,27 | -2,75% | 349.976,00 |
| 05.03.2025 | 91,23 | 94,97 | 89,34 | 94,88 | 5,10% | 526.650,00 |
| 04.03.2025 | 86,13 | 93,13 | 84,17 | 90,28 | 2,99% | 845.443,00 |
| 03.03.2025 | 97,13 | 97,44 | 87,20 | 87,66 | -9,31% | 768.932,00 |
| 28.02.2025 | 91,30 | 96,92 | 89,43 | 96,66 | 5,74% | 703.298,00 |
| 27.02.2025 | 96,55 | 96,90 | 91,41 | 91,41 | -5,06% | 317.292,00 |
| 26.02.2025 | 93,33 | 96,54 | 93,33 | 96,28 | 3,37% | 449.387,00 |
| 25.02.2025 | 94,36 | 95,15 | 91,99 | 93,14 | -1,56% | 349.655,00 |
| 24.02.2025 | 96,74 | 97,55 | 93,54 | 94,62 | -2,20% | 543.065,00 |
| 21.02.2025 | 101,53 | 102,65 | 96,69 | 96,75 | -4,03% | 488.012,00 |
| 20.02.2025 | 103,00 | 103,49 | 100,60 | 100,81 | -2,23% | 425.892,00 |
| 19.02.2025 | 104,85 | 105,89 | 102,58 | 103,11 | -2,34% | 365.874,00 |
| 18.02.2025 | 105,03 | 108,68 | 104,31 | 105,58 | 1,70% | 480.212,00 |
| 14.02.2025 | 103,60 | 105,64 | 102,92 | 103,82 | 0,27% | 366.788,00 |
| 13.02.2025 | 105,05 | 105,92 | 102,05 | 103,54 | -0,93% | 411.563,00 |
| 12.02.2025 | 104,24 | 105,86 | 101,71 | 104,51 | -1,71% | 465.148,00 |
| 11.02.2025 | 102,19 | 106,70 | 101,87 | 106,33 | 1,42% | 744.981,00 |
| 10.02.2025 | 105,36 | 105,71 | 101,92 | 104,84 | -0,51% | 969.015,00 |
| 07.02.2025 | 107,59 | 108,10 | 104,20 | 105,38 | -2,21% | 1.326.560,00 |
| 06.02.2025 | 99,79 | 119,04 | 98,50 | 107,76 | -15,19% | 4.528.168,00 |
| 05.02.2025 | 126,15 | 129,20 | 124,47 | 127,06 | 0,40% | 1.323.437,00 |
| 04.02.2025 | 123,55 | 127,53 | 123,08 | 126,55 | 3,38% | 515.681,00 |
| 03.02.2025 | 122,95 | 125,45 | 121,82 | 122,41 | -3,53% | 797.492,00 |
| 31.01.2025 | 128,04 | 129,96 | 125,20 | 126,89 | -0,82% | 452.547,00 |
| 30.01.2025 | 133,59 | 133,93 | 121,34 | 127,94 | -2,72% | 961.111,00 |
| 29.01.2025 | 132,82 | 134,17 | 130,14 | 131,52 | -0,86% | 246.670,00 |
| 28.01.2025 | 132,00 | 134,99 | 130,52 | 132,66 | 1,69% | 300.448,00 |
| 27.01.2025 | 134,98 | 135,93 | 129,00 | 130,46 | -4,22% | 524.921,00 |
| 24.01.2025 | 138,66 | 138,66 | 134,88 | 136,21 | -2,34% | 407.996,00 |
| 23.01.2025 | 136,50 | 141,38 | 132,50 | 139,47 | 0,53% | 954.077,00 |
| 22.01.2025 | 140,00 | 144,44 | 136,73 | 138,74 | -0,28% | 558.501,00 |
| 21.01.2025 | 134,33 | 142,33 | 133,57 | 139,13 | 5,45% | 906.728,00 |
| 17.01.2025 | 134,96 | 136,87 | 129,94 | 131,94 | -0,43% | 684.147,00 |
| 16.01.2025 | 137,00 | 137,02 | 126,01 | 132,51 | -2,94% | 1.596.692,00 |
| 15.01.2025 | 149,00 | 149,00 | 128,08 | 136,52 | -8,57% | 1.748.795,00 |
| 14.01.2025 | 147,88 | 151,46 | 146,72 | 149,31 | 2,04% | 472.971,00 |