Börse:
61,263$
1,87%
Echtzeit-Aktienkurs Impinj
Bid:
60,585$
Ask:
61,940$
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 59,89 | 61,96 | 59,10 | 61,22 | 1,80% | 346.962,00 |
| 21.01.2021 | 58,99 | 61,15 | 57,79 | 60,14 | 2,68% | 327.501,00 |
| 20.01.2021 | 57,19 | 59,44 | 57,00 | 58,57 | 3,76% | 287.529,00 |
| 19.01.2021 | 56,87 | 57,70 | 55,19 | 56,45 | 2,97% | 176.335,00 |
| 15.01.2021 | 56,33 | 56,36 | 53,88 | 54,82 | -3,45% | 188.849,00 |
| 14.01.2021 | 55,24 | 58,19 | 54,80 | 56,78 | 4,47% | 314.571,00 |
| 13.01.2021 | 54,75 | 55,29 | 52,87 | 54,35 | -1,65% | 262.267,00 |
| 12.01.2021 | 54,70 | 57,96 | 52,68 | 55,26 | 0,90% | 530.315,00 |
| 11.01.2021 | 47,29 | 57,95 | 45,94 | 54,76 | 27,60% | - |
| 08.01.2021 | 44,94 | 45,02 | 42,67 | 42,92 | -4,43% | 135.936,00 |
| 07.01.2021 | 45,34 | 46,55 | 44,78 | 44,91 | -0,44% | 186.373,00 |
| 06.01.2021 | 43,77 | 45,93 | 43,25 | 45,11 | 3,70% | 295.308,00 |
| 05.01.2021 | 41,07 | 43,55 | 41,07 | 43,50 | 5,64% | 194.632,00 |
| 04.01.2021 | 42,21 | 43,45 | 41,16 | 41,18 | -1,65% | - |
| 31.12.2020 | 41,72 | 42,58 | 41,21 | 41,87 | 0,29% | 108.513,00 |
| 30.12.2020 | 39,59 | 42,12 | 39,59 | 41,75 | 5,46% | 111.963,00 |
| 29.12.2020 | 41,53 | 41,77 | 38,52 | 39,59 | -4,19% | 240.176,00 |
| 28.12.2020 | 43,12 | 43,74 | 41,13 | 41,32 | -3,05% | 279.031,00 |
| 24.12.2020 | 44,81 | 44,81 | 41,62 | 42,62 | -4,03% | 177.141,00 |
| 23.12.2020 | 43,50 | 45,00 | 42,66 | 44,41 | 2,90% | 318.809,00 |
| 22.12.2020 | 39,75 | 43,80 | 39,00 | 43,16 | 0,46% | 550.321,00 |
| 21.12.2020 | 40,52 | 43,51 | 40,29 | 42,96 | 4,51% | - |
| 18.12.2020 | 42,35 | 42,50 | 39,86 | 41,11 | -2,81% | 356.917,00 |
| 17.12.2020 | 42,68 | 42,68 | 41,96 | 42,30 | 0,12% | 125.941,00 |
| 16.12.2020 | 42,30 | 42,63 | 41,49 | 42,25 | 0,64% | 139.394,00 |
| 15.12.2020 | 41,89 | 42,92 | 40,98 | 41,98 | 2,27% | 211.720,00 |
| 14.12.2020 | 40,99 | 41,57 | 40,80 | 41,05 | 1,11% | 183.889,00 |
| 11.12.2020 | 41,05 | 41,99 | 40,46 | 40,60 | -2,43% | 115.096,00 |
| 10.12.2020 | 40,32 | 41,99 | 39,90 | 41,61 | 2,72% | 132.702,00 |
| 09.12.2020 | 42,36 | 43,26 | 39,89 | 40,51 | -4,97% | 220.189,00 |
| 08.12.2020 | 41,68 | 43,04 | 41,68 | 42,63 | 1,45% | 224.473,00 |
| 07.12.2020 | 42,55 | 42,72 | 40,76 | 42,02 | -1,71% | 240.275,00 |
| 04.12.2020 | 43,44 | 44,34 | 42,47 | 42,75 | -1,29% | 278.479,00 |
| 03.12.2020 | 43,76 | 44,76 | 43,03 | 43,31 | -0,14% | 358.664,00 |
| 02.12.2020 | 41,50 | 44,48 | 41,37 | 43,37 | 4,95% | 584.818,00 |
| 01.12.2020 | 42,63 | 43,33 | 41,29 | 41,32 | -1,11% | - |
| 30.11.2020 | 36,62 | 41,90 | 36,60 | 41,79 | 17,78% | 1.099.782,00 |
| 27.11.2020 | 35,50 | 35,78 | 35,23 | 35,48 | 0,71% | 100.939,00 |
| 25.11.2020 | 35,81 | 36,15 | 35,18 | 35,23 | -1,62% | 100.250,00 |
| 24.11.2020 | 36,30 | 36,30 | 35,10 | 35,81 | 1,19% | 162.682,00 |
| 23.11.2020 | 35,56 | 36,58 | 35,34 | 35,39 | 0,68% | 248.026,00 |
| 20.11.2020 | 35,40 | 35,77 | 35,03 | 35,15 | -0,54% | 179.218,00 |
| 19.11.2020 | 34,27 | 35,50 | 34,07 | 35,34 | 2,76% | 182.886,00 |
| 18.11.2020 | 34,81 | 35,41 | 34,26 | 34,39 | -0,26% | 175.951,00 |
| 17.11.2020 | 34,38 | 34,90 | 33,54 | 34,48 | -1,54% | 202.509,00 |
| 16.11.2020 | 34,87 | 35,72 | 34,43 | 35,02 | 1,98% | 346.971,00 |
| 13.11.2020 | 33,25 | 34,84 | 33,25 | 34,34 | 2,78% | 200.344,00 |
| 12.11.2020 | 34,13 | 34,37 | 33,02 | 33,41 | -3,80% | 204.197,00 |
| 11.11.2020 | 31,91 | 34,73 | 31,71 | 34,73 | 10,22% | 753.702,00 |
| 10.11.2020 | 31,30 | 31,64 | 30,34 | 31,51 | 1,35% | 217.961,00 |
| 09.11.2020 | 30,58 | 32,04 | 30,27 | 31,09 | 4,26% | 360.105,00 |
| 06.11.2020 | 29,11 | 30,23 | 28,65 | 29,82 | 2,44% | 139.457,00 |
| 05.11.2020 | 28,31 | 29,48 | 28,31 | 29,11 | 3,74% | 107.848,00 |
| 04.11.2020 | 28,21 | 28,81 | 27,80 | 28,06 | -1,58% | 127.644,00 |
| 03.11.2020 | 26,78 | 28,74 | 26,60 | 28,51 | 7,67% | 402.216,00 |
| 02.11.2020 | 25,59 | 26,84 | 25,54 | 26,48 | 3,80% | 231.537,00 |
| 30.10.2020 | 27,24 | 27,30 | 25,16 | 25,51 | -7,67% | 245.107,00 |
| 29.10.2020 | 26,42 | 28,31 | 24,36 | 27,63 | -0,79% | 553.215,00 |
| 28.10.2020 | 28,50 | 28,50 | 27,66 | 27,85 | -5,11% | 269.910,00 |
| 27.10.2020 | 29,80 | 30,67 | 29,09 | 29,35 | -1,51% | 166.343,00 |
| 26.10.2020 | 30,18 | 30,61 | 28,84 | 29,80 | -1,84% | 226.345,00 |
| 23.10.2020 | 30,00 | 30,59 | 29,61 | 30,36 | 1,57% | 120.271,00 |
| 22.10.2020 | 29,00 | 29,92 | 28,65 | 29,89 | 4,11% | 104.054,00 |
| 21.10.2020 | 29,45 | 29,45 | 28,30 | 28,71 | -0,66% | 91.773,00 |
| 20.10.2020 | 28,95 | 29,35 | 28,58 | 28,90 | 0,84% | 243.752,00 |
| 19.10.2020 | 29,40 | 29,90 | 28,41 | 28,66 | -1,48% | 159.760,00 |
| 16.10.2020 | 29,40 | 29,55 | 28,98 | 29,09 | -0,82% | 107.440,00 |
| 15.10.2020 | 29,19 | 29,52 | 28,50 | 29,33 | -1,61% | 120.461,00 |
| 14.10.2020 | 30,14 | 30,44 | 29,62 | 29,81 | -0,40% | 98.992,00 |
| 13.10.2020 | 30,30 | 30,48 | 29,65 | 29,93 | -2,70% | 120.930,00 |
| 12.10.2020 | 30,50 | 30,99 | 30,22 | 30,76 | 2,19% | 172.545,00 |
| 09.10.2020 | 29,95 | 30,72 | 29,90 | 30,10 | 0,94% | 150.327,00 |
| 08.10.2020 | 30,20 | 30,33 | 29,63 | 29,82 | 0,34% | 354.796,00 |
| 07.10.2020 | 29,50 | 30,13 | 29,36 | 29,72 | 2,62% | 118.199,00 |
| 06.10.2020 | 28,99 | 30,00 | 28,89 | 28,96 | -0,07% | 222.282,00 |
| 05.10.2020 | 28,98 | 29,18 | 28,57 | 28,98 | 1,68% | 140.099,00 |
| 02.10.2020 | 27,85 | 29,16 | 27,80 | 28,50 | -0,52% | 203.342,00 |
| 01.10.2020 | 26,73 | 28,79 | 26,73 | 28,65 | 8,73% | 275.122,00 |
| 30.09.2020 | 26,35 | 26,81 | 25,93 | 26,35 | -0,38% | 186.025,00 |
| 29.09.2020 | 26,52 | 26,84 | 26,10 | 26,45 | -0,56% | 131.844,00 |
| 28.09.2020 | 26,01 | 27,00 | 25,67 | 26,60 | 4,48% | 350.502,00 |
| 25.09.2020 | 24,79 | 25,54 | 24,49 | 25,46 | 1,76% | 155.384,00 |
| 24.09.2020 | 25,37 | 25,77 | 24,72 | 25,02 | -1,22% | 155.550,00 |
| 23.09.2020 | 26,41 | 27,38 | 25,26 | 25,33 | -4,05% | 173.102,00 |
| 22.09.2020 | 25,89 | 26,42 | 25,24 | 26,40 | 2,40% | 170.479,00 |
| 21.09.2020 | 26,71 | 26,87 | 25,62 | 25,78 | -6,46% | 210.141,00 |
| 18.09.2020 | 27,98 | 28,04 | 27,16 | 27,56 | -0,22% | 414.322,00 |
| 17.09.2020 | 27,43 | 27,75 | 27,01 | 27,62 | -1,46% | 133.018,00 |
| 16.09.2020 | 27,69 | 28,50 | 27,45 | 28,03 | 2,15% | 213.714,00 |
| 15.09.2020 | 26,90 | 28,02 | 26,75 | 27,44 | 3,27% | 235.206,00 |
| 14.09.2020 | 26,32 | 26,77 | 25,84 | 26,57 | 2,51% | 194.403,00 |
| 11.09.2020 | 25,88 | 26,31 | 25,70 | 25,92 | 1,13% | 243.404,00 |
| 10.09.2020 | 26,50 | 26,83 | 25,38 | 25,63 | -2,32% | 245.218,00 |
| 09.09.2020 | 25,39 | 26,36 | 25,14 | 26,24 | 4,75% | 233.174,00 |
| 08.09.2020 | 24,62 | 25,54 | 24,28 | 25,05 | -0,60% | 257.303,00 |
| 04.09.2020 | 25,64 | 25,89 | 24,25 | 25,20 | -1,10% | 270.742,00 |
| 03.09.2020 | 25,47 | 25,54 | 24,00 | 25,48 | -1,39% | 339.386,00 |
| 02.09.2020 | 25,77 | 26,32 | 25,23 | 25,84 | 1,25% | 321.873,00 |
| 01.09.2020 | 24,85 | 25,52 | 24,50 | 25,52 | 4,38% | 232.558,00 |
| 31.08.2020 | 24,19 | 24,76 | 23,82 | 24,45 | 1,88% | 300.420,00 |