108,350€
-4,45%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 113,70 | 114,65 | 108,10 | 108,25 | -5,69% | - |
| 18.04.2024 | 113,38 | 116,60 | 109,50 | 114,78 | 1,95% | - |
| 17.04.2024 | 114,38 | 115,80 | 111,98 | 112,58 | -1,44% | - |
| 16.04.2024 | 111,48 | 114,58 | 110,80 | 114,23 | 2,33% | - |
| 15.04.2024 | 113,25 | 114,43 | 110,83 | 111,63 | -0,91% | - |
| 12.04.2024 | 116,68 | 117,83 | 112,00 | 112,65 | -3,24% | - |
| 11.04.2024 | 114,85 | 116,70 | 113,90 | 116,43 | 1,46% | - |
| 10.04.2024 | 115,45 | 116,00 | 111,58 | 114,75 | -0,39% | - |
| 09.04.2024 | 114,95 | 117,43 | 114,30 | 115,20 | 0,48% | - |
| 08.04.2024 | 112,23 | 116,68 | 111,80 | 114,65 | 2,02% | - |
| 05.04.2024 | 109,10 | 112,58 | 108,30 | 112,38 | 3,48% | - |
| 04.04.2024 | 114,10 | 115,13 | 107,95 | 108,60 | -4,38% | - |
| 03.04.2024 | 113,70 | 115,43 | 113,18 | 113,58 | -0,96% | - |
| 02.04.2024 | 119,70 | 120,03 | 113,98 | 114,68 | -3,11% | - |
| 28.03.2024 | 117,58 | 120,78 | 116,53 | 118,35 | -0,80% | - |
| 27.03.2024 | 117,43 | 119,30 | 116,55 | 119,30 | 1,73% | - |
| 26.03.2024 | 118,80 | 119,05 | 116,10 | 117,28 | -0,15% | - |
| 25.03.2024 | 117,58 | 119,38 | 114,93 | 117,45 | -0,61% | - |
| 22.03.2024 | 116,45 | 119,05 | 115,65 | 118,18 | 3,75% | - |
| 21.03.2024 | 114,13 | 117,75 | 113,83 | 113,90 | 3,69% | 30,00 |
| 20.03.2024 | 110,25 | 113,90 | 101,38 | 109,85 | 4,08% | 45,00 |
| 19.03.2024 | 112,53 | 114,33 | 101,58 | 105,54 | 2,24% | 956,00 |
| 18.03.2024 | 113,43 | 115,55 | 103,23 | 103,23 | -0,29% | - |
| 15.03.2024 | 114,35 | 114,85 | 103,53 | 103,53 | -10,96% | - |
| 14.03.2024 | 109,35 | 120,78 | 108,75 | 116,28 | 7,64% | - |
| 13.03.2024 | 106,90 | 110,65 | 97,42 | 108,03 | 3,70% | - |
| 12.03.2024 | 107,13 | 109,20 | 103,93 | 104,18 | 1,35% | - |
| 11.03.2024 | 106,00 | 106,95 | 97,64 | 102,79 | -3,12% | - |
| 08.03.2024 | 105,40 | 106,98 | 103,67 | 106,10 | 0,76% | - |
| 07.03.2024 | 102,78 | 106,80 | 102,60 | 105,30 | 1,94% | - |
| 06.03.2024 | 102,90 | 106,53 | 102,33 | 103,30 | 0,58% | - |
| 05.03.2024 | 102,00 | 103,95 | 99,85 | 102,70 | 0,20% | - |
| 04.03.2024 | 103,63 | 105,18 | 101,73 | 102,50 | -1,28% | - |
| 01.03.2024 | 101,32 | 105,33 | 100,41 | 103,83 | 2,79% | - |
| 29.02.2024 | 95,24 | 101,12 | 94,58 | 101,01 | 6,38% | - |
| 28.02.2024 | 96,24 | 97,26 | 94,56 | 94,95 | -1,36% | - |
| 27.02.2024 | 95,89 | 101,38 | 95,30 | 96,26 | 0,22% | - |
| 26.02.2024 | 94,15 | 97,20 | 93,60 | 96,05 | 1,74% | - |
| 23.02.2024 | 92,56 | 95,31 | 91,54 | 94,41 | 1,98% | - |
| 22.02.2024 | 93,68 | 96,79 | 91,58 | 92,58 | -0,61% | - |
| 21.02.2024 | 93,72 | 93,82 | 90,45 | 93,15 | -0,49% | - |
| 20.02.2024 | 94,56 | 94,84 | 91,66 | 93,61 | -1,20% | - |
| 19.02.2024 | 95,29 | 95,34 | 94,72 | 94,75 | -0,57% | - |
| 16.02.2024 | 99,06 | 99,36 | 95,08 | 95,29 | -3,89% | - |
| 15.02.2024 | 96,85 | 100,16 | 94,79 | 99,15 | 2,94% | 144,00 |
| 14.02.2024 | 96,42 | 97,77 | 93,76 | 96,31 | 0,36% | - |
| 13.02.2024 | 100,93 | 101,07 | 95,38 | 95,96 | -5,08% | - |
| 12.02.2024 | 101,80 | 102,45 | 96,35 | 101,10 | -0,98% | - |
| 09.02.2024 | 98,58 | 110,18 | 98,56 | 102,10 | 3,29% | 600,00 |
| 08.02.2024 | 99,46 | 102,33 | 98,22 | 98,85 | -0,45% | 1.372,00 |
| 07.02.2024 | 97,97 | 100,06 | 96,95 | 99,30 | 1,12% | - |
| 06.02.2024 | 97,01 | 99,29 | 95,61 | 98,20 | 1,56% | - |
| 05.02.2024 | 93,49 | 96,91 | 92,98 | 96,69 | 3,17% | - |
| 02.02.2024 | 92,92 | 95,15 | 91,11 | 93,72 | 0,92% | 30,00 |
| 01.02.2024 | 90,58 | 93,57 | 89,74 | 92,87 | 3,38% | - |
| 31.01.2024 | 90,75 | 93,02 | 89,68 | 89,83 | -2,33% | - |
| 30.01.2024 | 94,86 | 95,34 | 90,84 | 91,97 | -3,07% | - |
| 29.01.2024 | 93,17 | 94,93 | 92,76 | 94,88 | 1,99% | - |
| 26.01.2024 | 92,37 | 94,42 | 91,92 | 93,03 | -0,69% | - |
| 25.01.2024 | 93,52 | 96,12 | 92,35 | 93,68 | -0,07% | - |
| 24.01.2024 | 96,78 | 97,72 | 93,04 | 93,75 | -2,28% | 4,00 |
| 23.01.2024 | 92,24 | 96,00 | 91,82 | 95,94 | 3,89% | - |
| 22.01.2024 | 88,95 | 93,43 | 88,75 | 92,35 | 4,86% | 56,00 |
| 19.01.2024 | 86,87 | 88,78 | 85,66 | 88,07 | 1,76% | - |
| 18.01.2024 | 83,55 | 88,75 | 83,39 | 86,55 | 3,44% | - |
| 17.01.2024 | 84,49 | 86,21 | 80,32 | 83,67 | 11,25% | - |
| 16.01.2024 | 72,55 | 75,21 | 72,11 | 75,21 | 3,13% | - |
| 15.01.2024 | 73,08 | 73,11 | 72,29 | 72,93 | 0,07% | - |
| 12.01.2024 | 74,23 | 76,53 | 72,76 | 72,88 | -1,86% | - |
| 11.01.2024 | 76,60 | 77,04 | 73,11 | 74,26 | -2,57% | - |
| 10.01.2024 | 76,60 | 77,15 | 74,29 | 76,22 | -0,91% | - |
| 09.01.2024 | 76,91 | 78,04 | 75,58 | 76,92 | -0,45% | - |
| 08.01.2024 | 73,44 | 77,85 | 72,99 | 77,27 | 5,04% | - |
| 05.01.2024 | 74,18 | 74,60 | 72,77 | 73,56 | -0,88% | - |
| 04.01.2024 | 75,78 | 76,33 | 74,21 | 74,21 | -1,71% | - |
| 03.01.2024 | 78,28 | 78,46 | 74,77 | 75,50 | -3,94% | - |
| 02.01.2024 | 82,09 | 82,21 | 78,06 | 78,60 | -4,34% | - |
| 29.12.2023 | 82,33 | 82,49 | 81,89 | 82,17 | 0,72% | - |
| 28.12.2023 | 80,51 | 82,55 | 79,71 | 81,58 | 1,67% | - |
| 27.12.2023 | 81,84 | 81,95 | 80,12 | 80,24 | 0,29% | - |
| 22.12.2023 | 78,44 | 80,88 | 78,31 | 80,01 | 1,59% | - |
| 21.12.2023 | 77,86 | 79,31 | 77,37 | 78,76 | 2,21% | - |
| 20.12.2023 | 82,21 | 82,74 | 76,99 | 77,06 | -5,84% | 4,00 |
| 19.12.2023 | 81,70 | 84,04 | 80,36 | 81,84 | 1,77% | - |
| 18.12.2023 | 81,32 | 82,70 | 80,42 | 80,42 | -1,29% | - |
| 15.12.2023 | 80,73 | 82,55 | 79,70 | 81,47 | 1,00% | 30,00 |
| 14.12.2023 | 79,69 | 82,47 | 77,28 | 80,66 | 1,66% | - |
| 13.12.2023 | 74,30 | 79,34 | 73,37 | 79,34 | 6,88% | 40,00 |
| 12.12.2023 | 78,14 | 78,57 | 72,68 | 74,23 | -4,78% | - |
| 11.12.2023 | 76,75 | 78,79 | 76,41 | 77,96 | 1,60% | - |
| 08.12.2023 | 77,88 | 79,51 | 76,67 | 76,73 | 2,66% | - |
| 07.12.2023 | 75,98 | 77,84 | 74,74 | 74,74 | -1,77% | - |
| 06.12.2023 | 77,46 | 78,72 | 75,88 | 76,09 | -1,09% | - |
| 05.12.2023 | 78,35 | 79,02 | 74,67 | 76,93 | -2,52% | - |
| 04.12.2023 | 80,10 | 81,02 | 78,81 | 78,92 | -1,50% | - |
| 01.12.2023 | 76,80 | 80,25 | 76,13 | 80,12 | 4,16% | - |
| 30.11.2023 | 77,36 | 78,33 | 75,53 | 76,92 | -0,36% | - |
| 29.11.2023 | 75,68 | 77,78 | 75,63 | 77,20 | 2,44% | - |
| 28.11.2023 | 75,89 | 75,90 | 74,21 | 75,36 | -0,41% | - |
| 27.11.2023 | 74,72 | 76,26 | 73,46 | 75,67 | 2,85% | - |