184,950$
-3,14%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 190,44 | 192,18 | 182,92 | 185,19 | -3,01% | 47.670,00 |
| 22.09.2025 | 191,75 | 196,00 | 189,62 | 190,94 | -0,34% | 398.050,00 |
| 19.09.2025 | 195,72 | 195,72 | 191,12 | 191,60 | -2,22% | 1.318.592,00 |
| 18.09.2025 | 193,59 | 198,52 | 191,32 | 195,95 | 2,33% | 611.000,00 |
| 17.09.2025 | 193,77 | 195,51 | 189,13 | 191,48 | -1,18% | 271.918,00 |
| 16.09.2025 | 191,52 | 195,00 | 185,01 | 193,76 | 1,55% | 410.356,00 |
| 15.09.2025 | 179,00 | 192,00 | 178,95 | 190,81 | 6,74% | 867.721,00 |
| 12.09.2025 | 182,75 | 184,82 | 176,30 | 178,76 | -2,55% | 526.355,00 |
| 11.09.2025 | 189,65 | 193,90 | 182,83 | 183,43 | -3,46% | 639.552,00 |
| 10.09.2025 | 197,70 | 201,00 | 189,90 | 190,00 | -2,73% | 910.133,00 |
| 09.09.2025 | 199,77 | 200,00 | 189,89 | 195,34 | -2,71% | 707.087,00 |
| 08.09.2025 | 192,00 | 201,26 | 191,13 | 200,78 | 5,11% | 750.872,00 |
| 05.09.2025 | 188,79 | 192,77 | 187,44 | 191,02 | 1,54% | 415.139,00 |
| 04.09.2025 | 193,69 | 193,69 | 184,59 | 188,13 | -3,26% | 943.618,00 |
| 03.09.2025 | 186,00 | 195,55 | 185,36 | 194,47 | 4,70% | 1.122.361,00 |
| 02.09.2025 | 181,46 | 185,94 | 177,26 | 185,74 | -0,92% | 293.417,00 |
| 29.08.2025 | 190,61 | 191,15 | 186,89 | 187,47 | -1,62% | 256.139,00 |
| 28.08.2025 | 186,28 | 192,48 | 184,88 | 190,56 | 2,25% | 385.368,00 |
| 27.08.2025 | 178,50 | 189,43 | 176,40 | 186,37 | 4,20% | 859.985,00 |
| 26.08.2025 | 175,78 | 179,62 | 174,83 | 178,86 | 1,75% | 449.279,00 |
| 25.08.2025 | 177,37 | 178,50 | 175,64 | 175,78 | -0,59% | 251.255,00 |
| 22.08.2025 | 168,31 | 182,76 | 168,31 | 176,82 | 5,12% | 503.741,00 |
| 21.08.2025 | 162,81 | 168,57 | 162,77 | 168,21 | 2,08% | 348.425,00 |
| 20.08.2025 | 164,70 | 167,00 | 160,05 | 164,78 | -1,06% | 335.195,00 |
| 19.08.2025 | 164,11 | 168,88 | 164,11 | 166,55 | 0,49% | 336.837,00 |
| 18.08.2025 | 161,92 | 166,57 | 159,24 | 165,74 | 2,45% | 268.328,00 |
| 15.08.2025 | 167,48 | 167,48 | 160,50 | 161,77 | -3,35% | 371.303,00 |
| 14.08.2025 | 166,66 | 167,97 | 163,77 | 167,37 | -1,51% | 347.283,00 |
| 13.08.2025 | 163,11 | 170,36 | 163,00 | 169,93 | 4,62% | 436.864,00 |
| 12.08.2025 | 155,20 | 163,12 | 153,93 | 162,43 | 5,69% | 328.811,00 |
| 11.08.2025 | 154,00 | 156,74 | 151,47 | 153,69 | -0,03% | 376.274,00 |
| 08.08.2025 | 159,76 | 159,76 | 150,87 | 153,73 | -2,56% | 313.964,00 |
| 07.08.2025 | 162,00 | 162,45 | 153,41 | 157,77 | -1,38% | 467.167,00 |
| 06.08.2025 | 161,85 | 162,66 | 156,59 | 159,97 | -1,83% | 559.812,00 |
| 05.08.2025 | 165,00 | 166,00 | 159,13 | 162,96 | -0,66% | 625.699,00 |
| 04.08.2025 | 153,74 | 164,22 | 152,60 | 164,05 | 7,28% | 579.328,00 |
| 01.08.2025 | 150,04 | 156,29 | 145,00 | 152,92 | -1,02% | 1.027.615,00 |
| 31.07.2025 | 145,00 | 164,35 | 142,00 | 154,49 | 26,41% | 2.702.846,00 |
| 30.07.2025 | 123,91 | 124,99 | 119,56 | 122,21 | -0,49% | 563.399,00 |
| 29.07.2025 | 126,57 | 128,83 | 121,48 | 122,81 | -2,63% | 410.608,00 |
| 28.07.2025 | 125,19 | 127,21 | 123,59 | 126,13 | 1,51% | 559.182,00 |
| 25.07.2025 | 121,05 | 124,49 | 119,05 | 124,25 | 2,86% | 526.588,00 |
| 24.07.2025 | 117,03 | 121,47 | 114,33 | 120,80 | 2,17% | 375.027,00 |
| 23.07.2025 | 115,23 | 118,42 | 112,70 | 118,24 | 4,42% | 519.037,00 |
| 22.07.2025 | 115,40 | 116,51 | 107,42 | 113,23 | -2,82% | 742.624,00 |
| 21.07.2025 | 117,59 | 119,00 | 115,12 | 116,51 | 0,46% | 390.495,00 |
| 18.07.2025 | 117,58 | 117,60 | 115,01 | 115,98 | -0,12% | 250.942,00 |
| 17.07.2025 | 112,25 | 117,74 | 111,55 | 116,12 | 3,34% | 483.083,00 |
| 16.07.2025 | 111,19 | 112,73 | 107,78 | 112,37 | 0,64% | 394.558,00 |
| 15.07.2025 | 115,13 | 117,07 | 110,79 | 111,65 | -0,93% | 544.136,00 |
| 14.07.2025 | 116,03 | 116,06 | 111,90 | 112,70 | -3,52% | 294.228,00 |
| 11.07.2025 | 119,41 | 121,41 | 116,77 | 116,81 | -3,46% | 377.927,00 |
| 10.07.2025 | 122,00 | 122,01 | 119,21 | 121,00 | -0,50% | 413.348,00 |
| 09.07.2025 | 117,08 | 121,72 | 115,55 | 121,61 | 3,78% | 414.821,00 |
| 08.07.2025 | 113,72 | 118,85 | 113,25 | 117,18 | 4,08% | 600.364,00 |
| 07.07.2025 | 114,39 | 116,34 | 110,84 | 112,59 | -2,82% | 276.043,00 |
| 03.07.2025 | 114,61 | 116,21 | 112,65 | 115,86 | 2,25% | 204.570,00 |
| 02.07.2025 | 112,10 | 117,21 | 111,63 | 113,31 | 1,16% | 344.338,00 |
| 01.07.2025 | 109,82 | 114,00 | 109,60 | 112,01 | 0,87% | 376.041,00 |
| 30.06.2025 | 112,18 | 114,60 | 110,74 | 111,04 | -0,71% | 346.182,00 |
| 27.06.2025 | 109,04 | 113,07 | 108,59 | 111,83 | 3,10% | 880.236,00 |
| 26.06.2025 | 109,01 | 109,49 | 107,22 | 108,47 | 0,40% | 235.567,00 |
| 25.06.2025 | 108,22 | 108,62 | 106,22 | 108,04 | 0,23% | 222.802,00 |
| 24.06.2025 | 108,23 | 112,15 | 107,70 | 107,79 | 1,36% | 483.022,00 |
| 23.06.2025 | 103,44 | 107,40 | 103,41 | 106,34 | 2,67% | 303.340,00 |
| 20.06.2025 | 104,86 | 106,18 | 101,58 | 103,57 | -0,53% | 438.762,00 |
| 18.06.2025 | 103,95 | 106,17 | 103,08 | 104,12 | 0,13% | 309.305,00 |
| 17.06.2025 | 104,53 | 106,33 | 103,91 | 103,98 | -1,69% | 208.681,00 |
| 16.06.2025 | 106,50 | 108,75 | 104,84 | 105,77 | 1,32% | 235.425,00 |
| 13.06.2025 | 107,65 | 107,88 | 104,00 | 104,39 | -4,14% | 293.237,00 |
| 12.06.2025 | 110,05 | 111,14 | 107,64 | 108,90 | -1,91% | 268.136,00 |
| 11.06.2025 | 117,00 | 119,50 | 109,83 | 111,02 | -4,18% | 372.047,00 |
| 10.06.2025 | 117,87 | 118,81 | 115,03 | 115,86 | -0,98% | 219.402,00 |
| 09.06.2025 | 115,48 | 118,79 | 114,60 | 117,01 | 3,14% | 383.292,00 |
| 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 |