121,485$
1,28%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 120,74 | 124,13 | 117,28 | 121,54 | 1,33% | - |
| 17.04.2024 | 121,89 | 124,45 | 119,30 | 119,95 | -1,19% | 325.660,00 |
| 16.04.2024 | 119,11 | 121,81 | 118,50 | 121,39 | 2,44% | 177.619,00 |
| 15.04.2024 | 119,82 | 121,42 | 117,92 | 118,50 | -1,23% | 226.805,00 |
| 12.04.2024 | 123,21 | 123,21 | 119,17 | 119,98 | -3,89% | 146.193,00 |
| 11.04.2024 | 123,94 | 125,22 | 122,03 | 124,84 | 1,36% | 131.466,00 |
| 10.04.2024 | 120,23 | 124,12 | 119,81 | 123,16 | -1,54% | 297.283,00 |
| 09.04.2024 | 126,27 | 127,52 | 124,45 | 125,09 | 0,39% | 195.451,00 |
| 08.04.2024 | 123,23 | 126,53 | 122,51 | 124,61 | 2,49% | 154.142,00 |
| 05.04.2024 | 118,33 | 122,01 | 117,55 | 121,58 | 3,39% | 142.025,00 |
| 04.04.2024 | 124,81 | 125,00 | 116,86 | 117,59 | -4,44% | 222.407,00 |
| 03.04.2024 | 121,96 | 124,85 | 121,88 | 123,05 | -0,12% | 180.990,00 |
| 02.04.2024 | 126,00 | 126,00 | 122,60 | 123,20 | -4,17% | 245.467,00 |
| 01.04.2024 | 128,35 | 130,00 | 127,01 | 128,56 | 0,12% | 276.745,00 |
| 28.03.2024 | 126,77 | 130,49 | 126,43 | 128,41 | 0,78% | 202.100,00 |
| 27.03.2024 | 127,52 | 128,90 | 126,14 | 127,42 | 0,66% | 231.120,00 |
| 26.03.2024 | 128,88 | 129,37 | 125,66 | 126,59 | -1,09% | 234.237,00 |
| 25.03.2024 | 126,45 | 129,47 | 126,20 | 127,99 | 0,50% | 353.037,00 |
| 22.03.2024 | 125,99 | 128,19 | 125,00 | 127,35 | 1,05% | 154.319,00 |
| 21.03.2024 | 126,46 | 127,95 | 124,15 | 126,03 | 1,98% | 300.025,00 |
| 20.03.2024 | 120,66 | 124,41 | 118,50 | 123,58 | 2,75% | 253.187,00 |
| 19.03.2024 | 120,16 | 122,10 | 117,50 | 120,27 | -1,84% | 308.210,00 |
| 18.03.2024 | 123,78 | 125,81 | 121,61 | 122,53 | -0,30% | 329.039,00 |
| 15.03.2024 | 121,61 | 123,90 | 120,01 | 122,90 | -1,36% | 534.354,00 |
| 14.03.2024 | 120,76 | 132,00 | 120,50 | 124,59 | 9,79% | 978.140,00 |
| 13.03.2024 | 114,23 | 116,13 | 111,94 | 113,48 | -2,94% | 190.493,00 |
| 12.03.2024 | 116,43 | 119,41 | 113,32 | 116,92 | 0,22% | 534.584,00 |
| 11.03.2024 | 114,48 | 116,83 | 113,01 | 116,66 | 0,57% | 293.985,00 |
| 08.03.2024 | 116,54 | 117,36 | 115,01 | 116,00 | 0,77% | 288.508,00 |
| 07.03.2024 | 114,58 | 116,51 | 113,71 | 115,11 | 2,17% | 448.288,00 |
| 06.03.2024 | 113,15 | 116,27 | 111,41 | 112,66 | 0,95% | 285.272,00 |
| 05.03.2024 | 110,10 | 112,81 | 108,31 | 111,60 | 0,29% | 258.690,00 |
| 04.03.2024 | 113,21 | 114,16 | 110,08 | 111,28 | -1,22% | 320.590,00 |
| 01.03.2024 | 109,71 | 114,18 | 109,00 | 112,65 | 3,11% | 471.152,00 |
| 29.02.2024 | 105,86 | 109,38 | 103,91 | 109,25 | 6,26% | 379.614,00 |
| 28.02.2024 | 102,87 | 105,47 | 101,50 | 102,81 | -1,46% | 301.923,00 |
| 27.02.2024 | 105,00 | 110,10 | 104,09 | 104,33 | 0,08% | 463.165,00 |
| 26.02.2024 | 102,31 | 105,55 | 102,00 | 104,25 | 2,02% | 301.546,00 |
| 23.02.2024 | 100,02 | 103,11 | 99,00 | 102,19 | 1,96% | 381.672,00 |
| 22.02.2024 | 102,66 | 104,67 | 99,02 | 100,23 | -0,61% | 384.873,00 |
| 21.02.2024 | 99,41 | 100,94 | 97,77 | 100,85 | -0,40% | 330.211,00 |
| 20.02.2024 | 100,54 | 101,94 | 98,89 | 101,26 | -1,39% | 295.282,00 |
| 16.02.2024 | 105,28 | 106,38 | 102,47 | 102,69 | -3,91% | 363.625,00 |
| 15.02.2024 | 103,86 | 107,95 | 103,55 | 106,87 | 3,43% | 515.790,00 |
| 14.02.2024 | 104,40 | 104,40 | 100,45 | 103,33 | 0,37% | 473.425,00 |
| 13.02.2024 | 103,27 | 106,19 | 102,08 | 102,95 | -5,42% | 617.767,00 |
| 12.02.2024 | 109,18 | 109,50 | 103,62 | 108,85 | -1,08% | 1.280.691,00 |
| 09.02.2024 | 117,25 | 119,11 | 108,53 | 110,04 | 3,35% | 825.528,00 |
| 08.02.2024 | 107,58 | 110,25 | 105,58 | 106,47 | -0,59% | 742.026,00 |
| 07.02.2024 | 105,86 | 107,85 | 104,38 | 107,10 | 1,40% | 563.135,00 |
| 06.02.2024 | 103,80 | 106,73 | 102,53 | 105,62 | 1,60% | 596.264,00 |
| 05.02.2024 | 100,38 | 104,18 | 99,90 | 103,96 | 2,88% | 370.274,00 |
| 02.02.2024 | 99,02 | 102,73 | 95,96 | 101,05 | 0,05% | 231.546,00 |
| 01.02.2024 | 98,30 | 101,79 | 96,98 | 101,00 | 4,15% | 318.382,00 |
| 31.01.2024 | 98,53 | 101,19 | 96,98 | 96,98 | -2,75% | 346.011,00 |
| 30.01.2024 | 101,93 | 103,45 | 98,47 | 99,72 | -2,96% | 296.320,00 |
| 29.01.2024 | 101,02 | 102,94 | 100,22 | 102,76 | 1,84% | 251.331,00 |
| 26.01.2024 | 100,69 | 102,59 | 100,05 | 100,90 | -0,62% | 243.046,00 |
| 25.01.2024 | 104,74 | 104,74 | 100,10 | 101,53 | -0,25% | 342.896,00 |
| 24.01.2024 | 105,20 | 105,59 | 101,32 | 101,78 | -2,14% | 310.960,00 |
| 23.01.2024 | 102,50 | 104,21 | 100,14 | 104,01 | 3,57% | 560.101,00 |
| 22.01.2024 | 97,50 | 101,66 | 96,75 | 100,42 | 4,59% | 512.036,00 |
| 19.01.2024 | 95,02 | 96,75 | 93,16 | 96,01 | 2,20% | 419.452,00 |
| 18.01.2024 | 94,56 | 96,50 | 91,86 | 93,94 | 3,25% | 723.679,00 |
| 17.01.2024 | 92,45 | 93,52 | 87,15 | 90,98 | 11,29% | 1.224.220,00 |
| 16.01.2024 | 78,92 | 81,82 | 78,17 | 81,75 | 2,44% | 281.992,00 |
| 12.01.2024 | 82,60 | 84,19 | 79,66 | 79,80 | -2,11% | 207.933,00 |
| 11.01.2024 | 83,86 | 84,20 | 80,00 | 81,52 | -2,52% | 235.045,00 |
| 10.01.2024 | 83,72 | 84,66 | 81,29 | 83,63 | -0,43% | 218.235,00 |
| 09.01.2024 | 82,91 | 85,24 | 82,21 | 83,99 | -0,96% | 186.150,00 |
| 08.01.2024 | 80,89 | 85,54 | 80,39 | 84,80 | 5,33% | 444.229,00 |
| 05.01.2024 | 80,83 | 82,10 | 79,59 | 80,51 | -0,73% | 243.651,00 |
| 04.01.2024 | 82,68 | 83,60 | 81,10 | 81,10 | -1,61% | 212.650,00 |
| 03.01.2024 | 84,09 | 84,50 | 81,61 | 82,43 | -4,21% | 262.684,00 |
| 02.01.2024 | 88,93 | 89,47 | 85,30 | 86,05 | -4,42% | 381.545,00 |
| 29.12.2023 | 90,91 | 91,71 | 89,25 | 90,03 | -1,06% | 342.436,00 |
| 28.12.2023 | 88,85 | 91,87 | 88,81 | 90,99 | 2,14% | 281.505,00 |
| 27.12.2023 | 90,61 | 90,99 | 88,88 | 89,08 | -1,32% | 138.094,00 |
| 26.12.2023 | 88,00 | 90,78 | 88,00 | 90,27 | 2,57% | 215.707,00 |
| 22.12.2023 | 87,98 | 89,08 | 87,01 | 88,01 | 1,60% | 223.672,00 |
| 21.12.2023 | 86,50 | 87,38 | 84,96 | 86,62 | 2,96% | 288.377,00 |
| 20.12.2023 | 89,07 | 90,80 | 84,10 | 84,13 | -6,56% | 374.902,00 |
| 19.12.2023 | 90,32 | 92,27 | 88,15 | 90,04 | 1,01% | 273.784,00 |
| 18.12.2023 | 88,79 | 90,31 | 88,12 | 89,14 | 0,25% | 307.644,00 |
| 15.12.2023 | 89,53 | 89,53 | 86,87 | 88,92 | 0,32% | 635.049,00 |
| 14.12.2023 | 87,62 | 90,50 | 84,90 | 88,64 | 2,60% | 506.465,00 |
| 13.12.2023 | 82,07 | 86,40 | 79,10 | 86,39 | 7,85% | 715.707,00 |
| 12.12.2023 | 83,17 | 83,59 | 78,39 | 80,10 | -4,61% | 965.721,00 |
| 11.12.2023 | 82,47 | 84,75 | 82,43 | 83,97 | 1,71% | 264.251,00 |
| 08.12.2023 | 82,97 | 85,76 | 82,55 | 82,56 | -1,59% | 253.833,00 |
| 07.12.2023 | 82,66 | 83,98 | 81,84 | 83,89 | 2,40% | 222.823,00 |
| 06.12.2023 | 83,15 | 84,83 | 81,66 | 81,92 | -1,41% | 270.827,00 |
| 05.12.2023 | 84,98 | 85,48 | 80,49 | 83,09 | -2,82% | 311.858,00 |
| 04.12.2023 | 86,41 | 87,65 | 85,33 | 85,50 | -1,88% | 517.608,00 |
| 01.12.2023 | 83,50 | 87,31 | 82,21 | 87,14 | 4,12% | 245.672,00 |
| 30.11.2023 | 84,67 | 84,72 | 82,15 | 83,69 | -1,16% | 492.215,00 |
| 29.11.2023 | 83,69 | 85,40 | 83,69 | 84,67 | 2,31% | 343.900,00 |
| 28.11.2023 | 82,20 | 83,48 | 81,30 | 82,76 | -0,05% | 279.330,00 |
| 27.11.2023 | 81,59 | 83,50 | 81,27 | 82,80 | 0,36% | 292.036,00 |
| 24.11.2023 | 81,59 | 82,92 | 80,70 | 82,50 | 1,98% | 121.359,00 |