119,025€
1,30%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 115,95 | 117,85 | 115,95 | 117,85 | 0,30% | - |
27.03.2024 | 115,35 | 117,50 | 115,35 | 117,50 | -0,21% | - |
26.03.2024 | 118,90 | 118,90 | 117,75 | 117,75 | 0,13% | 35,00 |
25.03.2024 | 115,80 | 118,75 | 115,80 | 117,60 | 0,38% | 60,00 |
22.03.2024 | 114,65 | 117,15 | 114,65 | 117,15 | 1,43% | 30,00 |
21.03.2024 | 112,95 | 115,50 | 112,95 | 115,50 | 6,06% | 60,00 |
20.03.2024 | 108,90 | 108,90 | 108,90 | 108,90 | -1,85% | - |
19.03.2024 | 110,95 | 110,95 | 110,95 | 110,95 | -2,16% | - |
18.03.2024 | 112,45 | 113,40 | 112,40 | 113,40 | 2,44% | 97,00 |
15.03.2024 | 112,70 | 112,70 | 110,70 | 110,70 | -3,91% | - |
14.03.2024 | 105,30 | 119,15 | 104,90 | 115,20 | 10,72% | 131,00 |
13.03.2024 | 105,40 | 106,45 | 104,05 | 104,05 | -0,76% | 4,00 |
12.03.2024 | 105,35 | 106,40 | 104,85 | 104,85 | 0,43% | 20,00 |
11.03.2024 | 105,00 | 105,00 | 104,40 | 104,40 | -0,62% | 22,00 |
08.03.2024 | 103,60 | 107,40 | 103,60 | 105,05 | 0,72% | 63,00 |
07.03.2024 | 101,55 | 104,30 | 101,55 | 104,30 | 1,21% | 1,00 |
06.03.2024 | 101,25 | 103,05 | 101,25 | 103,05 | 1,78% | - |
05.03.2024 | 100,85 | 101,25 | 100,85 | 101,25 | -1,36% | - |
04.03.2024 | 106,00 | 106,85 | 102,65 | 102,65 | 2,45% | 70,00 |
01.03.2024 | 99,64 | 100,20 | 99,64 | 100,20 | 3,34% | - |
29.02.2024 | 93,46 | 96,96 | 93,46 | 96,96 | 1,55% | - |
28.02.2024 | 94,92 | 95,48 | 94,92 | 95,48 | -0,44% | - |
27.02.2024 | 94,56 | 95,90 | 94,56 | 95,90 | 0,44% | - |
26.02.2024 | 93,16 | 95,48 | 93,16 | 95,48 | 4,65% | - |
23.02.2024 | 91,24 | 91,24 | 91,24 | 91,24 | -1,11% | - |
22.02.2024 | 92,24 | 92,26 | 92,24 | 92,26 | 0,11% | 100,00 |
21.02.2024 | 92,16 | 92,16 | 92,16 | 92,16 | -1,71% | - |
20.02.2024 | 93,76 | 93,76 | 93,76 | 93,76 | -0,09% | - |
19.02.2024 | 93,84 | 93,84 | 93,84 | 93,84 | -2,07% | - |
16.02.2024 | 97,68 | 100,05 | 95,82 | 95,82 | -1,46% | 1,00 |
15.02.2024 | 94,88 | 97,24 | 94,88 | 97,24 | 2,83% | - |
14.02.2024 | 94,86 | 94,86 | 94,56 | 94,56 | -2,31% | - |
13.02.2024 | 99,48 | 99,48 | 96,80 | 96,80 | -2,24% | - |
12.02.2024 | 100,40 | 100,40 | 99,02 | 99,02 | -5,61% | - |
09.02.2024 | 101,05 | 104,90 | 101,05 | 104,90 | 3,45% | 23,00 |
08.02.2024 | 97,84 | 101,40 | 97,84 | 101,40 | 4,34% | - |
07.02.2024 | 96,58 | 98,46 | 96,58 | 97,18 | 2,04% | 5,00 |
06.02.2024 | 95,22 | 95,30 | 95,22 | 95,24 | 2,87% | 18,00 |
05.02.2024 | 92,22 | 92,58 | 92,22 | 92,58 | 1,05% | - |
02.02.2024 | 91,76 | 91,76 | 91,62 | 91,62 | 1,17% | - |
01.02.2024 | 88,68 | 90,56 | 88,68 | 90,56 | -0,07% | - |
31.01.2024 | 90,54 | 90,62 | 90,54 | 90,62 | 0,18% | 100,00 |
30.01.2024 | 93,58 | 93,58 | 90,46 | 90,46 | -4,54% | 38,00 |
29.01.2024 | 91,60 | 94,76 | 91,60 | 94,76 | 3,65% | 2,00 |
26.01.2024 | 91,88 | 91,88 | 91,42 | 91,42 | -3,50% | - |
25.01.2024 | 93,24 | 94,74 | 93,24 | 94,74 | 2,02% | 20,00 |
24.01.2024 | 94,50 | 94,50 | 92,86 | 92,86 | -1,44% | 14,00 |
23.01.2024 | 91,68 | 94,22 | 91,68 | 94,22 | 1,88% | - |
22.01.2024 | 88,12 | 92,60 | 88,12 | 92,48 | 6,25% | 46,00 |
19.01.2024 | 86,32 | 87,04 | 86,32 | 87,04 | 2,93% | 31,00 |
18.01.2024 | 83,22 | 86,00 | 83,22 | 84,56 | 5,31% | 70,00 |
17.01.2024 | 81,84 | 81,84 | 80,30 | 80,30 | 10,97% | - |
16.01.2024 | 72,40 | 72,40 | 72,36 | 72,36 | -0,33% | - |
15.01.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,76% | - |
12.01.2024 | 73,90 | 74,66 | 73,90 | 74,66 | -0,72% | - |
11.01.2024 | 76,02 | 76,02 | 75,20 | 75,20 | 0,91% | - |
10.01.2024 | 76,52 | 76,52 | 74,52 | 74,52 | -1,25% | - |
09.01.2024 | 76,98 | 76,98 | 75,46 | 75,46 | 2,11% | - |
08.01.2024 | 73,12 | 73,90 | 73,12 | 73,90 | -0,19% | 5,00 |
05.01.2024 | 73,74 | 74,04 | 73,74 | 74,04 | -2,12% | - |
04.01.2024 | 75,24 | 75,64 | 75,24 | 75,64 | -1,54% | - |
03.01.2024 | 78,06 | 78,06 | 76,04 | 76,82 | -4,67% | 70,00 |
02.01.2024 | 80,58 | 80,58 | 80,58 | 80,58 | -1,61% | - |
29.12.2023 | 81,90 | 81,90 | 81,90 | 81,90 | 2,30% | - |
28.12.2023 | 80,06 | 80,06 | 80,06 | 80,06 | -0,65% | - |
27.12.2023 | 81,48 | 81,48 | 80,58 | 80,58 | 2,68% | 8,00 |
22.12.2023 | 78,20 | 78,48 | 78,20 | 78,48 | 2,05% | 40,00 |
21.12.2023 | 76,90 | 76,90 | 76,90 | 76,90 | -5,92% | - |
20.12.2023 | 81,74 | 81,74 | 81,74 | 81,74 | 0,89% | - |
19.12.2023 | 81,02 | 81,02 | 81,02 | 81,02 | -0,22% | - |
18.12.2023 | 81,20 | 81,20 | 81,20 | 81,20 | 1,05% | - |
15.12.2023 | 80,36 | 80,36 | 80,36 | 80,36 | -0,37% | - |
14.12.2023 | 80,66 | 80,66 | 80,66 | 80,66 | 9,00% | 440,00 |
13.12.2023 | 74,00 | 74,00 | 74,00 | 74,00 | -4,81% | - |
12.12.2023 | 77,74 | 77,74 | 77,74 | 77,74 | 2,07% | - |
11.12.2023 | 76,16 | 76,16 | 76,16 | 76,16 | -2,08% | - |
08.12.2023 | 77,20 | 79,02 | 77,20 | 77,78 | 2,18% | 22,00 |
07.12.2023 | 75,60 | 76,12 | 75,60 | 76,12 | -2,01% | - |
06.12.2023 | 76,86 | 77,68 | 76,86 | 77,68 | 0,05% | - |
05.12.2023 | 78,14 | 78,14 | 77,64 | 77,64 | -3,29% | - |
04.12.2023 | 78,86 | 80,28 | 78,86 | 80,28 | 5,41% | - |
01.12.2023 | 76,16 | 76,16 | 76,16 | 76,16 | 1,22% | - |
30.11.2023 | 76,96 | 76,96 | 75,24 | 75,24 | -1,90% | - |
29.11.2023 | 75,02 | 76,70 | 75,02 | 76,70 | 3,45% | - |
28.11.2023 | 75,28 | 75,28 | 74,14 | 74,14 | -1,36% | 3,00 |
27.11.2023 | 74,56 | 75,16 | 74,56 | 75,16 | 0,16% | - |
24.11.2023 | 73,08 | 75,04 | 73,08 | 75,04 | 2,68% | - |
23.11.2023 | 73,08 | 73,08 | 73,08 | 73,08 | -3,33% | - |
22.11.2023 | 74,90 | 75,60 | 74,90 | 75,60 | 3,14% | - |
21.11.2023 | 75,04 | 75,04 | 73,30 | 73,30 | -4,56% | - |
20.11.2023 | 73,50 | 76,80 | 73,50 | 76,80 | 5,29% | 10,00 |
17.11.2023 | 72,82 | 72,94 | 72,82 | 72,94 | -0,11% | - |
16.11.2023 | 72,60 | 73,02 | 70,22 | 73,02 | -1,54% | 136,00 |
15.11.2023 | 73,42 | 74,16 | 73,42 | 74,16 | 3,49% | - |
14.11.2023 | 68,00 | 72,10 | 68,00 | 71,66 | 7,73% | 8,00 |
13.11.2023 | 66,52 | 66,52 | 66,52 | 66,52 | 0,79% | - |
10.11.2023 | 63,88 | 66,00 | 63,88 | 66,00 | 2,68% | 199,00 |
09.11.2023 | 63,38 | 64,28 | 63,38 | 64,28 | 1,20% | - |
08.11.2023 | 63,42 | 63,52 | 63,42 | 63,52 | 0,03% | - |
07.11.2023 | 62,56 | 63,50 | 62,56 | 63,50 | 1,08% | - |