Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 0,00 | 63,98 | 0,00 | 63,75 | 2,25% | - |
25.02.2021 | 62,58 | 62,58 | 62,30 | 62,35 | -8,05% | - |
24.02.2021 | 65,35 | 68,11 | 64,32 | 67,81 | 1,53% | - |
23.02.2021 | 66,47 | 67,47 | 65,16 | 66,79 | -2,50% | - |
22.02.2021 | 71,84 | 71,84 | 67,05 | 68,50 | -5,51% | - |
19.02.2021 | 72,64 | 74,93 | 72,02 | 72,49 | 5,07% | - |
18.02.2021 | 68,01 | 70,74 | 0,00 | 68,99 | -4,28% | - |
17.02.2021 | 69,59 | 73,07 | 66,64 | 72,08 | 0,90% | - |
16.02.2021 | 70,85 | 72,46 | 70,16 | 71,43 | 3,33% | - |
12.02.2021 | 68,69 | 70,14 | 68,05 | 69,13 | -0,82% | - |
11.02.2021 | 74,87 | 76,65 | 69,18 | 69,70 | 9,64% | - |
10.02.2021 | 64,22 | 65,54 | 0,00 | 63,57 | -0,92% | - |
09.02.2021 | 65,12 | 65,35 | 63,67 | 64,16 | -1,06% | - |
08.02.2021 | 63,94 | 65,41 | 63,19 | 64,85 | 3,98% | - |
05.02.2021 | 60,19 | 62,63 | 60,16 | 62,36 | 3,07% | - |
04.02.2021 | 58,91 | 60,77 | 58,78 | 60,51 | 3,84% | - |
03.02.2021 | 58,23 | 58,58 | 57,30 | 58,27 | -0,98% | - |
02.02.2021 | 55,92 | 59,48 | 55,26 | 58,84 | 5,01% | - |
01.02.2021 | 53,78 | 56,77 | 52,72 | 56,04 | 5,86% | - |
29.01.2021 | 56,42 | 56,76 | 0,00 | 52,94 | -6,77% | - |
28.01.2021 | 56,37 | 57,87 | 55,34 | 56,78 | 0,19% | - |
27.01.2021 | 57,00 | 57,00 | 56,67 | 56,67 | -2,28% | - |
26.01.2021 | 58,04 | 58,04 | 57,80 | 58,00 | -6,16% | - |
25.01.2021 | 62,70 | 62,70 | 59,14 | 61,81 | 0,92% | - |
22.01.2021 | 60,44 | 61,67 | 59,03 | 61,24 | 1,85% | - |
21.01.2021 | 59,87 | 60,23 | 59,87 | 60,13 | 1,98% | - |
20.01.2021 | 58,96 | 58,96 | 58,96 | 58,96 | 4,59% | - |
19.01.2021 | 56,68 | 57,07 | 55,23 | 56,37 | 2,68% | - |
15.01.2021 | 54,10 | 56,39 | 53,86 | 54,90 | -3,04% | - |
14.01.2021 | 57,24 | 58,10 | 56,35 | 56,62 | 4,24% | - |
13.01.2021 | 54,01 | 55,35 | 52,82 | 54,32 | -2,03% | - |
12.01.2021 | 57,13 | 57,74 | 53,97 | 55,44 | 1,03% | - |
11.01.2021 | 52,65 | 58,90 | 50,82 | 54,88 | 28,17% | - |
08.01.2021 | 43,18 | 44,32 | 42,64 | 42,82 | -4,52% | - |
07.01.2021 | 46,23 | 46,43 | 44,75 | 44,84 | -0,60% | - |
06.01.2021 | 44,62 | 45,98 | 43,89 | 45,11 | 3,80% | - |
05.01.2021 | 42,40 | 43,57 | 41,83 | 43,46 | 5,74% | - |
04.01.2021 | 43,37 | 43,38 | 41,07 | 41,10 | -2,00% | - |
31.12.2020 | 42,24 | 42,54 | 41,51 | 41,94 | 0,47% | - |
30.12.2020 | 40,92 | 42,07 | 40,59 | 41,75 | 7,99% | - |
29.12.2020 | 38,63 | 38,66 | 38,62 | 38,66 | -6,83% | - |
28.12.2020 | 41,28 | 42,45 | 40,30 | 41,49 | 11,59% | - |
24.12.2020 | 42,87 | 43,98 | 37,18 | 37,18 | -16,44% | - |
23.12.2020 | 43,51 | 44,92 | 43,34 | 44,50 | 3,09% | - |
22.12.2020 | 42,00 | 43,80 | 41,79 | 43,16 | 0,33% | - |
21.12.2020 | 41,68 | 43,65 | 41,37 | 43,02 | 4,16% | - |
18.12.2020 | 41,46 | 41,52 | 39,84 | 41,30 | -2,20% | - |
17.12.2020 | 42,54 | 42,75 | 41,86 | 42,23 | -0,32% | - |
16.12.2020 | 42,77 | 42,77 | 38,01 | 42,37 | 0,77% | - |
15.12.2020 | 41,64 | 42,07 | 40,94 | 42,04 | 1,09% | - |
14.12.2020 | 40,97 | 41,59 | 40,75 | 41,59 | 1,85% | - |
11.12.2020 | 41,81 | 41,81 | 35,17 | 40,83 | 1,49% | - |
10.12.2020 | 41,83 | 41,83 | 39,77 | 40,23 | -3,43% | - |
09.12.2020 | 42,73 | 42,77 | 39,83 | 41,66 | -2,32% | - |
08.12.2020 | 42,28 | 44,07 | 41,46 | 42,65 | 1,73% | - |
07.12.2020 | 42,24 | 42,71 | 41,63 | 41,93 | -2,16% | - |
04.12.2020 | 42,37 | 43,34 | 42,37 | 42,85 | -0,36% | - |
03.12.2020 | 43,30 | 44,76 | 39,82 | 43,01 | 0,00% | - |
02.12.2020 | 43,84 | 44,48 | 42,90 | 43,01 | 4,15% | - |
01.12.2020 | 42,74 | 42,82 | 40,78 | 41,29 | -4,18% | - |
30.11.2020 | 37,78 | 43,09 | 37,15 | 43,09 | 20,04% | - |
27.11.2020 | 35,58 | 36,21 | 35,32 | 35,90 | 0,96% | - |
25.11.2020 | 35,41 | 36,06 | 35,22 | 35,56 | -0,50% | - |
24.11.2020 | 35,20 | 36,19 | 35,17 | 35,74 | 0,97% | - |
23.11.2020 | 36,02 | 36,15 | 35,37 | 35,39 | 0,84% | - |
20.11.2020 | 35,66 | 35,78 | 34,96 | 35,10 | 0,29% | - |
19.11.2020 | 35,32 | 35,33 | 34,43 | 35,00 | 1,71% | - |
18.11.2020 | 34,78 | 35,31 | 34,31 | 34,41 | -0,12% | - |
17.11.2020 | 33,66 | 34,62 | 33,59 | 34,45 | -2,03% | - |
16.11.2020 | 34,88 | 35,69 | 34,77 | 35,16 | 2,25% | - |
13.11.2020 | 34,38 | 34,39 | 34,38 | 34,39 | 3,17% | - |
12.11.2020 | 34,05 | 34,45 | 33,06 | 33,33 | -3,56% | - |
11.11.2020 | 32,28 | 34,92 | 32,07 | 34,56 | 9,77% | - |
10.11.2020 | 31,31 | 31,68 | 30,30 | 31,49 | 0,95% | - |
09.11.2020 | 31,31 | 32,07 | 30,68 | 31,19 | 4,49% | - |
06.11.2020 | 28,79 | 30,38 | 28,71 | 29,85 | 2,77% | - |
05.11.2020 | 29,09 | 29,50 | 28,73 | 29,05 | 3,09% | - |
04.11.2020 | 28,51 | 28,92 | 27,59 | 28,18 | -1,42% | - |
03.11.2020 | 27,05 | 28,78 | 26,82 | 28,58 | 7,71% | - |
02.11.2020 | 26,59 | 26,71 | 26,03 | 26,54 | 4,37% | - |
30.10.2020 | 26,63 | 26,87 | 25,12 | 25,43 | -8,13% | - |
29.10.2020 | 25,15 | 28,36 | 24,38 | 27,68 | -0,49% | - |
28.10.2020 | 27,82 | 28,34 | 27,39 | 27,81 | -3,64% | - |
27.10.2020 | 28,86 | 28,86 | 28,86 | 28,86 | -3,24% | - |
26.10.2020 | 30,23 | 30,31 | 28,61 | 29,83 | -1,91% | - |
23.10.2020 | 29,77 | 30,70 | 29,63 | 30,41 | 1,65% | - |
22.10.2020 | 29,25 | 29,95 | 28,62 | 29,91 | 5,52% | - |
21.10.2020 | 29,22 | 29,26 | 28,29 | 28,35 | -2,01% | - |
20.10.2020 | 28,88 | 29,32 | 28,55 | 28,93 | 2,81% | - |
19.10.2020 | 29,63 | 29,79 | 28,14 | 28,14 | -3,12% | - |
16.10.2020 | 29,32 | 29,38 | 28,94 | 29,04 | 1,66% | - |
15.10.2020 | 29,12 | 29,52 | 28,57 | 28,57 | -4,72% | - |
14.10.2020 | 30,43 | 30,43 | 29,23 | 29,98 | 0,03% | - |
13.10.2020 | 30,35 | 30,51 | 29,70 | 29,97 | -2,68% | - |
12.10.2020 | 30,55 | 30,97 | 30,30 | 30,80 | 2,11% | - |
09.10.2020 | 29,95 | 30,74 | 29,91 | 30,16 | 1,07% | - |
08.10.2020 | 30,06 | 30,22 | 29,65 | 29,84 | 0,37% | - |
07.10.2020 | 29,77 | 30,12 | 29,53 | 29,73 | 2,55% | - |
06.10.2020 | 29,20 | 29,97 | 28,56 | 28,99 | -0,21% | - |
05.10.2020 | 29,09 | 29,19 | 28,61 | 29,05 | 2,04% | - |