176,550$
-3,38%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 181,70 | 181,70 | 174,80 | 176,51 | -3,40% | 391.069,00 |
| 14.11.2024 | 186,00 | 186,00 | 178,57 | 182,73 | -1,63% | 451.837,00 |
| 13.11.2024 | 195,73 | 196,26 | 185,76 | 185,76 | -4,51% | 281.124,00 |
| 12.11.2024 | 199,52 | 201,45 | 191,61 | 194,54 | -2,39% | 312.047,00 |
| 11.11.2024 | 206,19 | 211,45 | 198,54 | 199,31 | -2,09% | 480.638,00 |
| 08.11.2024 | 200,89 | 207,81 | 199,45 | 203,56 | 0,28% | 733.793,00 |
| 07.11.2024 | 198,71 | 204,36 | 197,00 | 202,99 | 2,50% | 667.435,00 |
| 06.11.2024 | 203,96 | 209,03 | 198,03 | 198,03 | -0,10% | 651.247,00 |
| 05.11.2024 | 193,27 | 198,83 | 193,27 | 198,23 | 2,76% | 607.427,00 |
| 04.11.2024 | 192,37 | 198,69 | 191,65 | 192,91 | -0,92% | 443.819,00 |
| 01.11.2024 | 189,23 | 195,00 | 189,00 | 194,71 | 2,48% | 340.252,00 |
| 31.10.2024 | 189,11 | 192,74 | 187,55 | 189,99 | -0,86% | 359.603,00 |
| 30.10.2024 | 197,00 | 197,00 | 191,46 | 191,64 | -4,15% | 398.499,00 |
| 29.10.2024 | 205,00 | 205,00 | 198,48 | 199,94 | -2,77% | 567.355,00 |
| 28.10.2024 | 201,00 | 209,68 | 199,58 | 205,63 | 2,46% | 620.722,00 |
| 25.10.2024 | 193,25 | 206,00 | 189,88 | 200,70 | 4,42% | 1.097.652,00 |
| 24.10.2024 | 209,28 | 210,97 | 189,39 | 192,21 | -13,60% | 2.223.479,00 |
| 23.10.2024 | 222,06 | 227,67 | 216,36 | 222,46 | -0,47% | 830.182,00 |
| 22.10.2024 | 227,13 | 228,29 | 221,65 | 223,50 | -1,60% | 759.742,00 |
| 21.10.2024 | 218,92 | 227,61 | 214,53 | 227,14 | 4,05% | 536.538,00 |
| 18.10.2024 | 232,60 | 233,00 | 218,24 | 218,30 | -4,99% | 450.390,00 |
| 17.10.2024 | 238,25 | 238,98 | 229,13 | 229,76 | -1,66% | 330.774,00 |
| 16.10.2024 | 237,76 | 237,76 | 229,56 | 233,63 | 0,16% | 265.825,00 |
| 15.10.2024 | 237,13 | 237,63 | 226,79 | 233,25 | -2,30% | 535.616,00 |
| 14.10.2024 | 238,00 | 239,88 | 235,65 | 238,73 | 1,31% | 366.923,00 |
| 11.10.2024 | 230,32 | 236,58 | 230,32 | 235,65 | 1,58% | 327.734,00 |
| 10.10.2024 | 225,37 | 232,00 | 225,21 | 231,98 | 1,47% | 316.250,00 |
| 09.10.2024 | 224,85 | 230,00 | 223,40 | 228,61 | 2,25% | 285.548,00 |
| 08.10.2024 | 217,77 | 224,00 | 217,71 | 223,59 | 2,52% | 338.882,00 |
| 07.10.2024 | 216,09 | 218,65 | 215,54 | 218,10 | -0,11% | 196.973,00 |
| 04.10.2024 | 218,98 | 220,00 | 214,74 | 218,34 | 2,10% | 553.781,00 |
| 03.10.2024 | 211,10 | 215,26 | 209,17 | 213,85 | 0,43% | 249.231,00 |
| 02.10.2024 | 211,80 | 215,27 | 210,20 | 212,93 | 0,57% | 408.806,00 |
| 01.10.2024 | 214,67 | 216,58 | 210,55 | 211,72 | -2,22% | 388.354,00 |
| 30.09.2024 | 212,99 | 217,61 | 210,18 | 216,52 | 1,50% | 404.776,00 |
| 27.09.2024 | 219,25 | 219,68 | 211,56 | 213,31 | -2,04% | 505.543,00 |
| 26.09.2024 | 219,89 | 220,17 | 213,00 | 217,76 | 1,73% | 319.469,00 |
| 25.09.2024 | 212,00 | 217,66 | 210,91 | 214,05 | 0,57% | 454.691,00 |
| 24.09.2024 | 208,82 | 212,89 | 203,15 | 212,85 | 2,25% | 495.641,00 |
| 23.09.2024 | 201,89 | 208,33 | 200,97 | 208,17 | 3,06% | 573.391,00 |
| 20.09.2024 | 202,69 | 204,24 | 198,69 | 201,99 | 0,29% | 4.503.463,00 |
| 19.09.2024 | 199,55 | 204,00 | 199,23 | 201,41 | 3,87% | 888.814,00 |
| 18.09.2024 | 187,07 | 198,00 | 184,92 | 193,90 | 3,49% | 834.278,00 |
| 17.09.2024 | 186,90 | 191,77 | 185,51 | 187,36 | 0,40% | 467.791,00 |
| 16.09.2024 | 185,64 | 190,22 | 184,99 | 186,62 | 0,38% | 631.568,00 |
| 13.09.2024 | 186,69 | 190,09 | 185,16 | 185,92 | 1,09% | 995.897,00 |
| 12.09.2024 | 180,08 | 186,22 | 179,68 | 183,91 | 2,05% | 371.744,00 |
| 11.09.2024 | 179,32 | 183,00 | 175,62 | 180,22 | 0,54% | 476.830,00 |
| 10.09.2024 | 172,36 | 179,42 | 171,47 | 179,26 | 4,05% | 473.522,00 |
| 09.09.2024 | 168,07 | 178,21 | 166,44 | 172,29 | 9,93% | 991.529,00 |
| 06.09.2024 | 165,12 | 165,12 | 153,84 | 156,73 | -5,15% | 301.640,00 |
| 05.09.2024 | 162,85 | 165,87 | 162,12 | 165,24 | 0,16% | 118.156,00 |
| 04.09.2024 | 159,45 | 165,99 | 157,85 | 164,98 | 1,42% | 254.838,00 |
| 03.09.2024 | 164,36 | 165,15 | 158,98 | 162,67 | -3,23% | 362.768,00 |
| 30.08.2024 | 169,39 | 169,39 | 164,92 | 168,10 | 1,08% | 288.978,00 |
| 29.08.2024 | 163,82 | 169,05 | 163,82 | 166,30 | 1,79% | 191.616,00 |
| 28.08.2024 | 163,85 | 164,71 | 161,87 | 163,38 | -0,78% | 174.512,00 |
| 27.08.2024 | 160,79 | 165,45 | 160,30 | 164,66 | 1,33% | 279.083,00 |
| 26.08.2024 | 162,09 | 164,62 | 161,27 | 162,50 | -0,71% | 177.066,00 |
| 23.08.2024 | 160,53 | 165,27 | 159,45 | 163,67 | 3,31% | 211.839,00 |
| 22.08.2024 | 164,85 | 167,00 | 157,71 | 158,43 | -3,75% | 232.777,00 |
| 21.08.2024 | 159,53 | 164,73 | 159,27 | 164,60 | 4,42% | 259.633,00 |
| 20.08.2024 | 162,63 | 163,30 | 157,46 | 157,63 | -3,25% | 257.395,00 |
| 19.08.2024 | 161,00 | 163,39 | 160,25 | 162,93 | 1,29% | 180.895,00 |
| 16.08.2024 | 162,22 | 164,02 | 160,62 | 160,85 | -0,92% | 175.524,00 |
| 15.08.2024 | 159,94 | 163,88 | 157,93 | 162,35 | 4,98% | 218.797,00 |
| 14.08.2024 | 156,78 | 158,64 | 152,66 | 154,65 | -0,58% | 168.687,00 |
| 13.08.2024 | 154,87 | 159,51 | 153,00 | 155,55 | 3,06% | 231.601,00 |
| 12.08.2024 | 151,98 | 156,16 | 149,99 | 150,93 | 0,52% | 324.101,00 |
| 09.08.2024 | 147,51 | 150,64 | 146,01 | 150,15 | 0,97% | 294.879,00 |
| 08.08.2024 | 143,33 | 149,42 | 139,83 | 148,71 | 7,40% | 207.165,00 |
| 07.08.2024 | 145,15 | 145,29 | 137,75 | 138,47 | -1,27% | 1.044.510,00 |
| 06.08.2024 | 138,96 | 144,24 | 136,60 | 140,25 | 1,81% | 401.314,00 |
| 05.08.2024 | 130,91 | 140,58 | 129,55 | 137,76 | -1,13% | 423.810,00 |
| 02.08.2024 | 137,11 | 141,33 | 134,58 | 139,34 | -3,58% | 626.517,00 |
| 01.08.2024 | 157,80 | 159,02 | 143,78 | 144,52 | -9,16% | 562.387,00 |
| 31.07.2024 | 161,22 | 161,99 | 155,27 | 159,09 | 1,73% | 632.817,00 |
| 30.07.2024 | 163,63 | 167,48 | 156,23 | 156,38 | -4,37% | 412.907,00 |
| 29.07.2024 | 160,82 | 164,95 | 160,06 | 163,52 | 2,16% | 407.812,00 |
| 26.07.2024 | 163,24 | 164,89 | 158,29 | 160,06 | 0,50% | 642.724,00 |
| 25.07.2024 | 163,48 | 165,86 | 153,48 | 159,27 | 4,56% | 1.420.263,00 |
| 24.07.2024 | 159,51 | 159,85 | 151,09 | 152,33 | -5,69% | 844.943,00 |
| 23.07.2024 | 179,33 | 180,32 | 158,10 | 161,52 | -11,01% | 1.707.291,00 |
| 22.07.2024 | 174,46 | 181,88 | 174,46 | 181,50 | 5,88% | 394.567,00 |
| 19.07.2024 | 175,18 | 175,60 | 168,46 | 171,42 | -1,98% | 300.748,00 |
| 18.07.2024 | 175,08 | 180,00 | 171,04 | 174,89 | 2,22% | 355.534,00 |
| 17.07.2024 | 177,10 | 179,02 | 170,92 | 171,09 | -4,85% | 313.062,00 |
| 16.07.2024 | 177,13 | 179,95 | 173,15 | 179,81 | 2,12% | 363.080,00 |
| 15.07.2024 | 172,24 | 178,00 | 171,40 | 176,08 | 4,01% | 342.562,00 |
| 12.07.2024 | 168,25 | 174,00 | 167,45 | 169,29 | 1,09% | 274.619,00 |
| 11.07.2024 | 166,50 | 169,55 | 162,87 | 167,46 | 3,15% | 247.179,00 |
| 10.07.2024 | 164,14 | 164,14 | 159,75 | 162,35 | -0,14% | 256.177,00 |
| 09.07.2024 | 165,94 | 166,89 | 162,16 | 162,57 | -1,00% | 229.152,00 |
| 08.07.2024 | 163,18 | 165,01 | 161,09 | 164,21 | 1,62% | 281.017,00 |
| 05.07.2024 | 161,29 | 162,17 | 158,36 | 161,60 | 1,08% | 195.094,00 |
| 03.07.2024 | 159,00 | 160,81 | 156,75 | 159,87 | 0,75% | 108.796,00 |
| 02.07.2024 | 155,37 | 158,78 | 152,80 | 158,68 | 2,23% | 241.618,00 |
| 01.07.2024 | 156,32 | 156,63 | 151,16 | 155,22 | -0,99% | 188.441,00 |
| 28.06.2024 | 154,36 | 159,45 | 154,36 | 156,77 | 2,20% | 505.104,00 |
| 27.06.2024 | 151,94 | 154,29 | 150,83 | 153,40 | 0,45% | 216.960,00 |