109,125€
-5,36%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 114,05 | 114,65 | 110,75 | 110,80 | -3,90% | - |
| 18.04.2024 | 112,55 | 115,30 | 110,05 | 115,30 | 2,76% | 156,00 |
| 17.04.2024 | 114,90 | 114,90 | 112,20 | 112,20 | 0,49% | 30,00 |
| 16.04.2024 | 111,00 | 111,65 | 111,00 | 111,65 | 0,27% | 35,00 |
| 15.04.2024 | 113,65 | 113,65 | 111,35 | 111,35 | -0,80% | 77,00 |
| 12.04.2024 | 116,30 | 116,30 | 112,25 | 112,25 | -3,19% | 13,00 |
| 11.04.2024 | 115,05 | 115,95 | 115,05 | 115,95 | 1,53% | 4,00 |
| 10.04.2024 | 114,90 | 114,90 | 114,20 | 114,20 | -1,04% | 90,00 |
| 09.04.2024 | 114,35 | 115,40 | 114,00 | 115,40 | 2,21% | 63,00 |
| 08.04.2024 | 112,70 | 112,90 | 111,60 | 112,90 | 1,76% | 34,00 |
| 05.04.2024 | 108,40 | 111,50 | 108,40 | 110,95 | 1,79% | 61,00 |
| 04.04.2024 | 113,30 | 114,40 | 109,00 | 109,00 | -4,34% | 119,00 |
| 03.04.2024 | 113,55 | 114,65 | 113,55 | 113,95 | -0,22% | 44,00 |
| 02.04.2024 | 120,15 | 120,15 | 114,15 | 114,20 | -5,15% | 116,00 |
| 28.03.2024 | 118,95 | 120,40 | 117,20 | 120,40 | 2,38% | 250,00 |
| 27.03.2024 | 116,15 | 117,85 | 116,15 | 117,60 | 0,51% | 67,00 |
| 26.03.2024 | 117,90 | 117,90 | 116,30 | 117,00 | -1,22% | 33,00 |
| 25.03.2024 | 117,50 | 118,70 | 117,10 | 118,45 | 0,55% | 143,00 |
| 22.03.2024 | 115,65 | 118,15 | 115,65 | 117,80 | 1,64% | 137,00 |
| 21.03.2024 | 113,20 | 115,90 | 113,20 | 115,90 | 2,61% | 52,00 |
| 20.03.2024 | 111,65 | 112,95 | 108,95 | 112,95 | 2,82% | 83,00 |
| 19.03.2024 | 111,55 | 111,55 | 109,05 | 109,85 | -2,57% | 175,00 |
| 18.03.2024 | 112,25 | 115,00 | 112,25 | 112,75 | 1,17% | 482,00 |
| 15.03.2024 | 112,90 | 115,75 | 110,20 | 111,45 | -3,51% | 162,00 |
| 14.03.2024 | 107,95 | 118,55 | 106,95 | 115,50 | 13,01% | 1.034,00 |
| 13.03.2024 | 107,45 | 107,45 | 102,20 | 102,20 | -4,62% | 87,00 |
| 12.03.2024 | 107,80 | 107,80 | 106,40 | 107,15 | 0,61% | 114,00 |
| 11.03.2024 | 105,35 | 106,50 | 104,10 | 106,50 | 1,33% | 278,00 |
| 08.03.2024 | 104,95 | 106,00 | 104,95 | 105,10 | 0,72% | 182,00 |
| 07.03.2024 | 102,50 | 106,95 | 102,50 | 104,35 | 1,07% | 157,00 |
| 06.03.2024 | 102,80 | 105,45 | 102,80 | 103,25 | 0,44% | 314,00 |
| 05.03.2024 | 101,25 | 102,80 | 101,25 | 102,80 | -1,63% | 40,00 |
| 04.03.2024 | 103,50 | 104,50 | 103,40 | 104,50 | -0,48% | 108,00 |
| 01.03.2024 | 101,00 | 105,25 | 100,10 | 105,00 | 7,67% | 250,00 |
| 29.02.2024 | 94,98 | 97,52 | 94,98 | 97,52 | 1,58% | 44,00 |
| 28.02.2024 | 95,54 | 96,00 | 95,02 | 96,00 | -2,48% | 244,00 |
| 27.02.2024 | 95,50 | 100,65 | 95,50 | 98,44 | 3,19% | 595,00 |
| 26.02.2024 | 93,80 | 95,40 | 93,64 | 95,40 | 0,97% | 51,00 |
| 23.02.2024 | 92,08 | 94,48 | 92,08 | 94,48 | 2,63% | 220,00 |
| 22.02.2024 | 94,92 | 96,82 | 92,06 | 92,06 | -0,56% | 424,00 |
| 21.02.2024 | 92,84 | 92,84 | 92,58 | 92,58 | 0,17% | 70,00 |
| 20.02.2024 | 92,34 | 92,72 | 92,00 | 92,42 | -2,88% | 401,00 |
| 19.02.2024 | 94,98 | 95,68 | 94,44 | 95,16 | -2,62% | 908,00 |
| 16.02.2024 | 99,92 | 100,50 | 97,72 | 97,72 | 0,06% | 295,00 |
| 15.02.2024 | 96,94 | 97,66 | 95,46 | 97,66 | 1,58% | 756,00 |
| 14.02.2024 | 96,02 | 96,14 | 96,02 | 96,14 | -1,94% | 27,00 |
| 13.02.2024 | 100,50 | 100,50 | 98,04 | 98,04 | -1,68% | 124,00 |
| 12.02.2024 | 101,75 | 102,75 | 96,12 | 99,72 | -2,47% | 938,00 |
| 09.02.2024 | 101,55 | 110,00 | 101,20 | 102,25 | 2,85% | 1.090,00 |
| 08.02.2024 | 98,86 | 100,00 | 98,86 | 99,42 | 0,77% | 388,00 |
| 07.02.2024 | 98,38 | 100,00 | 97,08 | 98,66 | 0,59% | 273,00 |
| 06.02.2024 | 97,46 | 98,38 | 96,66 | 98,08 | 1,26% | 631,00 |
| 05.02.2024 | 93,04 | 96,86 | 93,04 | 96,86 | 4,02% | 24,00 |
| 02.02.2024 | 93,28 | 94,26 | 93,08 | 93,12 | 0,67% | 70,00 |
| 01.02.2024 | 89,56 | 92,50 | 89,56 | 92,50 | 1,49% | 84,00 |
| 31.01.2024 | 91,18 | 92,12 | 90,58 | 91,14 | -0,07% | 47,00 |
| 30.01.2024 | 95,08 | 95,08 | 90,94 | 91,20 | -3,45% | 834,00 |
| 29.01.2024 | 94,36 | 94,46 | 94,36 | 94,46 | 2,19% | 3,00 |
| 26.01.2024 | 92,58 | 93,18 | 92,44 | 92,44 | -0,26% | 96,00 |
| 25.01.2024 | 93,22 | 94,70 | 92,68 | 92,68 | -1,97% | 450,00 |
| 24.01.2024 | 95,76 | 95,76 | 92,96 | 94,54 | -1,01% | 217,00 |
| 23.01.2024 | 91,68 | 95,50 | 91,68 | 95,50 | 3,69% | 332,00 |
| 22.01.2024 | 88,12 | 92,10 | 88,12 | 92,10 | 4,45% | 228,00 |
| 19.01.2024 | 87,16 | 88,18 | 86,32 | 88,18 | 1,82% | 204,00 |
| 18.01.2024 | 83,20 | 87,50 | 83,20 | 86,60 | 3,81% | 562,00 |
| 17.01.2024 | 83,34 | 85,00 | 80,50 | 83,42 | 12,24% | 905,00 |
| 16.01.2024 | 73,18 | 74,32 | 73,00 | 74,32 | 1,56% | 361,00 |
| 15.01.2024 | 72,60 | 73,18 | 72,60 | 73,18 | -1,00% | 11,00 |
| 12.01.2024 | 73,92 | 73,92 | 73,92 | 73,92 | 0,22% | 2,00 |
| 11.01.2024 | 76,08 | 76,08 | 73,76 | 73,76 | -3,98% | 21,00 |
| 10.01.2024 | 75,24 | 76,82 | 75,24 | 76,82 | 0,03% | 34,00 |
| 09.01.2024 | 76,72 | 76,80 | 76,72 | 76,80 | 3,87% | 25,00 |
| 08.01.2024 | 73,94 | 74,04 | 73,94 | 73,94 | 0,96% | 16,00 |
| 05.01.2024 | 73,72 | 73,84 | 73,24 | 73,24 | -1,77% | 17,00 |
| 04.01.2024 | 74,56 | 74,56 | 74,56 | 74,56 | -1,01% | 1,00 |
| 03.01.2024 | 78,06 | 78,06 | 75,32 | 75,32 | -6,01% | 575,00 |
| 02.01.2024 | 80,42 | 81,36 | 80,00 | 80,14 | -2,13% | 421,00 |
| 29.12.2023 | 81,88 | 82,68 | 81,88 | 81,88 | 0,39% | 133,00 |
| 28.12.2023 | 80,74 | 82,46 | 80,22 | 81,56 | -0,78% | 3.017,00 |
| 27.12.2023 | 82,20 | 82,20 | 82,20 | 82,20 | 2,44% | 2,00 |
| 22.12.2023 | 78,90 | 81,06 | 78,18 | 80,24 | 3,06% | 694,00 |
| 21.12.2023 | 77,02 | 79,40 | 77,02 | 77,86 | -1,94% | 633,00 |
| 20.12.2023 | 82,32 | 82,46 | 79,40 | 79,40 | -2,67% | 281,00 |
| 19.12.2023 | 81,06 | 83,20 | 81,00 | 81,58 | 0,22% | 208,00 |
| 18.12.2023 | 81,08 | 82,00 | 81,08 | 81,40 | 0,84% | 941,00 |
| 15.12.2023 | 80,42 | 81,52 | 79,94 | 80,72 | 0,60% | 312,00 |
| 14.12.2023 | 79,26 | 82,06 | 79,26 | 80,24 | 8,14% | 511,00 |
| 13.12.2023 | 74,16 | 74,20 | 74,16 | 74,20 | 0,60% | 20,00 |
| 12.12.2023 | 74,58 | 74,58 | 73,76 | 73,76 | -5,92% | 613,00 |
| 11.12.2023 | 76,24 | 78,40 | 76,06 | 78,40 | 1,34% | 248,00 |
| 08.12.2023 | 77,56 | 79,52 | 77,36 | 77,36 | 0,42% | 133,00 |
| 07.12.2023 | 76,34 | 77,04 | 76,34 | 77,04 | 0,34% | 4,00 |
| 06.12.2023 | 76,78 | 76,78 | 76,78 | 76,78 | 1,99% | 66,00 |
| 05.12.2023 | 78,14 | 78,14 | 75,28 | 75,28 | -5,76% | 257,00 |
| 04.12.2023 | 80,24 | 80,92 | 79,32 | 79,88 | 1,91% | 695,00 |
| 01.12.2023 | 76,98 | 79,16 | 76,18 | 78,38 | 1,55% | 408,00 |
| 30.11.2023 | 75,96 | 77,18 | 75,96 | 77,18 | 0,44% | 56,00 |
| 29.11.2023 | 76,84 | 76,84 | 76,84 | 76,84 | 1,40% | 14,00 |
| 28.11.2023 | 75,78 | 75,78 | 75,78 | 75,78 | -0,45% | 2,00 |
| 27.11.2023 | 75,54 | 76,12 | 74,74 | 76,12 | 0,98% | 164,00 |