146,700€
1,22%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 146,00 | 146,70 | 146,00 | 146,65 | 1,19% | 50,00 |
| 25.04.2024 | 123,83 | 145,70 | 120,80 | 144,93 | 28,51% | 950,00 |
| 24.04.2024 | 116,45 | 120,13 | 112,75 | 112,78 | -2,44% | 80,00 |
| 23.04.2024 | 112,73 | 117,95 | 112,50 | 115,60 | 2,44% | 11,00 |
| 22.04.2024 | 109,68 | 113,08 | 109,20 | 112,85 | 3,25% | 25,00 |
| 19.04.2024 | 113,60 | 114,55 | 108,15 | 109,30 | -4,67% | 74,00 |
| 18.04.2024 | 113,00 | 116,60 | 109,50 | 114,65 | 1,82% | 156,00 |
| 17.04.2024 | 114,20 | 115,38 | 111,98 | 112,60 | -1,25% | 30,00 |
| 16.04.2024 | 111,50 | 114,63 | 110,88 | 114,03 | 2,15% | 35,00 |
| 15.04.2024 | 113,10 | 114,13 | 110,80 | 111,63 | -0,95% | 77,00 |
| 12.04.2024 | 116,60 | 117,83 | 112,00 | 112,70 | -3,20% | 13,00 |
| 11.04.2024 | 114,65 | 116,70 | 113,88 | 116,43 | 1,48% | 4,00 |
| 10.04.2024 | 115,45 | 115,85 | 111,73 | 114,73 | -0,46% | 90,00 |
| 09.04.2024 | 114,85 | 117,48 | 114,00 | 115,25 | 0,52% | 63,00 |
| 08.04.2024 | 112,18 | 116,65 | 111,60 | 114,65 | 2,02% | 34,00 |
| 05.04.2024 | 108,83 | 112,55 | 108,40 | 112,38 | 3,71% | 61,00 |
| 04.04.2024 | 113,85 | 114,65 | 107,88 | 108,35 | -4,62% | 119,00 |
| 03.04.2024 | 114,10 | 115,45 | 113,25 | 113,60 | -0,92% | 44,00 |
| 02.04.2024 | 119,73 | 120,15 | 113,95 | 114,65 | -3,68% | 116,00 |
| 28.03.2024 | 117,73 | 120,78 | 116,53 | 119,03 | 1,08% | 250,00 |
| 27.03.2024 | 117,03 | 119,10 | 116,15 | 117,75 | 0,71% | 67,00 |
| 26.03.2024 | 118,28 | 118,83 | 116,08 | 116,93 | -0,93% | 33,00 |
| 25.03.2024 | 117,80 | 119,38 | 116,53 | 118,03 | 0,02% | 143,00 |
| 22.03.2024 | 116,28 | 118,68 | 115,65 | 118,00 | 1,46% | 137,00 |
| 21.03.2024 | 113,60 | 117,80 | 113,20 | 116,30 | 2,76% | 52,00 |
| 20.03.2024 | 110,50 | 113,98 | 108,95 | 113,18 | 2,28% | 83,00 |
| 19.03.2024 | 112,40 | 113,05 | 108,05 | 110,65 | -1,58% | 175,00 |
| 18.03.2024 | 112,25 | 115,58 | 111,68 | 112,43 | -0,22% | 482,00 |
| 15.03.2024 | 114,20 | 115,75 | 110,20 | 112,68 | -1,49% | 162,00 |
| 14.03.2024 | 107,43 | 120,78 | 106,95 | 114,38 | 7,88% | 1.034,00 |
| 13.03.2024 | 106,93 | 107,45 | 102,20 | 106,03 | -0,68% | 87,00 |
| 12.03.2024 | 107,18 | 109,45 | 103,85 | 106,75 | -0,02% | 114,00 |
| 11.03.2024 | 105,95 | 106,98 | 103,70 | 106,78 | 0,66% | 278,00 |
| 08.03.2024 | 105,00 | 107,03 | 104,80 | 106,08 | 0,83% | 182,00 |
| 07.03.2024 | 102,83 | 106,95 | 102,50 | 105,20 | 2,01% | 157,00 |
| 06.03.2024 | 103,00 | 106,55 | 102,30 | 103,13 | 0,39% | 314,00 |
| 05.03.2024 | 102,08 | 104,00 | 99,79 | 102,73 | 0,24% | 40,00 |
| 04.03.2024 | 104,00 | 105,15 | 101,68 | 102,48 | -1,21% | 108,00 |
| 01.03.2024 | 101,38 | 105,35 | 100,10 | 103,73 | 2,67% | 250,00 |
| 29.02.2024 | 94,78 | 101,18 | 94,38 | 101,03 | 6,40% | 44,00 |
| 28.02.2024 | 96,23 | 97,27 | 94,52 | 94,95 | -1,36% | 244,00 |
| 27.02.2024 | 95,89 | 101,48 | 94,04 | 96,26 | 0,22% | 595,00 |
| 26.02.2024 | 94,18 | 97,19 | 93,64 | 96,05 | 1,75% | 51,00 |
| 23.02.2024 | 92,59 | 95,32 | 91,52 | 94,40 | 1,89% | 220,00 |
| 22.02.2024 | 94,63 | 96,82 | 91,57 | 92,65 | -0,46% | 424,00 |
| 21.02.2024 | 93,40 | 93,46 | 90,41 | 93,08 | -0,33% | 70,00 |
| 20.02.2024 | 95,15 | 95,20 | 91,65 | 93,39 | -2,17% | 401,00 |
| 19.02.2024 | 95,45 | 95,70 | 94,44 | 95,46 | 0,17% | 908,00 |
| 16.02.2024 | 99,40 | 100,50 | 95,07 | 95,30 | -3,86% | 295,00 |
| 15.02.2024 | 96,41 | 100,18 | 95,46 | 99,13 | 3,04% | 756,00 |
| 14.02.2024 | 96,23 | 97,73 | 93,75 | 96,21 | 0,26% | 27,00 |
| 13.02.2024 | 100,98 | 101,05 | 95,35 | 95,96 | -5,11% | 124,00 |
| 12.02.2024 | 101,88 | 103,33 | 96,12 | 101,13 | -0,98% | 938,00 |
| 09.02.2024 | 101,78 | 110,33 | 100,70 | 102,13 | 3,43% | 1.090,00 |
| 08.02.2024 | 99,40 | 102,40 | 98,07 | 98,74 | -0,57% | 388,00 |
| 07.02.2024 | 98,00 | 100,04 | 96,95 | 99,31 | 1,39% | 273,00 |
| 06.02.2024 | 96,82 | 99,29 | 95,62 | 97,95 | 1,24% | 631,00 |
| 05.02.2024 | 93,04 | 96,96 | 92,91 | 96,75 | 3,42% | 24,00 |
| 02.02.2024 | 93,77 | 95,14 | 91,11 | 93,55 | 0,75% | 70,00 |
| 01.02.2024 | 89,56 | 93,62 | 89,56 | 92,85 | 3,35% | 84,00 |
| 31.01.2024 | 91,39 | 93,07 | 89,67 | 89,84 | -2,42% | 47,00 |
| 30.01.2024 | 95,05 | 95,42 | 90,69 | 92,07 | -2,99% | 834,00 |
| 29.01.2024 | 93,15 | 94,93 | 92,74 | 94,91 | 2,11% | 3,00 |
| 26.01.2024 | 93,00 | 94,43 | 92,05 | 92,95 | -0,73% | 96,00 |
| 25.01.2024 | 93,68 | 96,13 | 92,26 | 93,63 | -0,13% | 450,00 |
| 24.01.2024 | 96,38 | 97,45 | 92,96 | 93,75 | -2,32% | 217,00 |
| 23.01.2024 | 92,13 | 96,05 | 91,68 | 95,98 | 3,92% | 332,00 |
| 22.01.2024 | 88,12 | 93,43 | 88,12 | 92,36 | 4,88% | 228,00 |
| 19.01.2024 | 86,62 | 88,78 | 85,66 | 88,06 | 1,73% | 204,00 |
| 18.01.2024 | 83,67 | 88,77 | 83,20 | 86,56 | 3,45% | 562,00 |
| 17.01.2024 | 83,64 | 86,21 | 80,33 | 83,67 | 11,34% | 905,00 |
| 16.01.2024 | 72,72 | 75,20 | 72,11 | 75,15 | 3,14% | 361,00 |
| 15.01.2024 | 72,88 | 73,18 | 72,60 | 72,86 | 0,00% | 11,00 |
| 12.01.2024 | 74,25 | 76,64 | 72,76 | 72,86 | -1,94% | 2,00 |
| 11.01.2024 | 76,37 | 76,93 | 73,12 | 74,30 | -2,53% | 21,00 |
| 10.01.2024 | 76,88 | 77,14 | 74,29 | 76,23 | -0,88% | 34,00 |
| 09.01.2024 | 77,33 | 78,04 | 75,73 | 76,91 | -0,47% | 25,00 |
| 08.01.2024 | 73,45 | 77,88 | 73,28 | 77,27 | 5,10% | 16,00 |
| 05.01.2024 | 74,08 | 74,60 | 72,74 | 73,52 | -0,93% | 17,00 |
| 04.01.2024 | 75,59 | 76,33 | 74,17 | 74,21 | -1,68% | 1,00 |
| 03.01.2024 | 78,42 | 78,48 | 74,77 | 75,48 | -3,98% | 575,00 |
| 02.01.2024 | 80,83 | 81,56 | 78,01 | 78,61 | -4,46% | 421,00 |
| 29.12.2023 | 82,28 | 82,68 | 81,88 | 82,28 | 0,27% | 133,00 |
| 28.12.2023 | 80,43 | 82,96 | 79,97 | 82,06 | 2,33% | 3.017,00 |
| 27.12.2023 | 81,86 | 82,20 | 80,03 | 80,19 | 0,19% | 2,00 |
| 22.12.2023 | 78,56 | 81,06 | 78,18 | 80,04 | 1,65% | 694,00 |
| 21.12.2023 | 77,26 | 79,40 | 77,02 | 78,74 | 2,18% | 633,00 |
| 20.12.2023 | 82,18 | 82,85 | 76,93 | 77,06 | -5,86% | 281,00 |
| 19.12.2023 | 81,47 | 84,05 | 80,36 | 81,86 | 0,28% | 208,00 |
| 18.12.2023 | 81,57 | 82,63 | 80,70 | 81,63 | 0,07% | 941,00 |
| 15.12.2023 | 80,74 | 81,66 | 79,71 | 81,57 | 1,05% | 312,00 |
| 14.12.2023 | 79,72 | 82,39 | 77,26 | 80,72 | 1,84% | 511,00 |
| 13.12.2023 | 74,34 | 79,27 | 73,20 | 79,26 | 6,95% | 20,00 |
| 12.12.2023 | 78,09 | 78,34 | 72,69 | 74,11 | -4,87% | 613,00 |
| 11.12.2023 | 76,51 | 78,80 | 76,06 | 77,90 | 1,47% | 248,00 |
| 08.12.2023 | 77,58 | 79,59 | 76,67 | 76,77 | -0,93% | 133,00 |
| 07.12.2023 | 75,95 | 77,84 | 75,87 | 77,49 | 1,85% | 4,00 |
| 06.12.2023 | 76,78 | 78,72 | 75,85 | 76,08 | -1,00% | 66,00 |
| 05.12.2023 | 78,49 | 79,00 | 74,66 | 76,85 | -2,64% | 257,00 |
| 04.12.2023 | 79,85 | 80,92 | 78,82 | 78,93 | -1,39% | 695,00 |