114,225€
-1,17%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
Ask:
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 115,83 | 120,13 | 112,60 | 114,18 | -1,21% | - |
| 23.04.2024 | 112,90 | 117,95 | 112,50 | 115,58 | 2,48% | 10,00 |
| 22.04.2024 | 109,15 | 113,08 | 109,15 | 112,78 | 3,39% | - |
| 19.04.2024 | 114,70 | 114,80 | 108,15 | 109,08 | -4,84% | - |
| 18.04.2024 | 112,45 | 116,63 | 109,50 | 114,63 | 1,93% | - |
| 17.04.2024 | 112,05 | 115,78 | 111,95 | 112,45 | -1,53% | - |
| 16.04.2024 | 111,55 | 114,63 | 110,85 | 114,20 | 2,33% | - |
| 15.04.2024 | 112,10 | 114,13 | 110,80 | 111,60 | -0,95% | - |
| 12.04.2024 | 116,40 | 117,30 | 112,00 | 112,68 | -3,26% | - |
| 11.04.2024 | 115,63 | 116,70 | 113,85 | 116,48 | 1,79% | - |
| 10.04.2024 | 114,23 | 115,85 | 111,90 | 114,43 | -0,74% | - |
| 09.04.2024 | 114,73 | 117,48 | 113,88 | 115,28 | 0,44% | - |
| 08.04.2024 | 112,20 | 116,65 | 111,78 | 114,78 | 2,16% | - |
| 05.04.2024 | 108,53 | 112,55 | 108,50 | 112,35 | 3,62% | - |
| 04.04.2024 | 113,60 | 114,70 | 107,85 | 108,43 | -4,56% | - |
| 03.04.2024 | 114,53 | 115,45 | 113,25 | 113,60 | -0,94% | - |
| 02.04.2024 | 118,88 | 119,95 | 113,93 | 114,68 | -3,53% | 15,00 |
| 28.03.2024 | 117,70 | 120,78 | 116,53 | 118,88 | 0,78% | - |
| 27.03.2024 | 116,75 | 119,10 | 116,55 | 117,95 | 1,03% | - |
| 26.03.2024 | 118,10 | 118,95 | 116,08 | 116,75 | -1,06% | - |
| 25.03.2024 | 117,25 | 119,38 | 116,53 | 118,00 | 0,34% | - |
| 22.03.2024 | 116,30 | 118,68 | 115,65 | 117,60 | 1,58% | - |
| 21.03.2024 | 112,55 | 117,80 | 112,55 | 115,78 | 2,32% | 85,00 |
| 20.03.2024 | 110,70 | 113,90 | 109,15 | 113,15 | 2,24% | - |
| 19.03.2024 | 112,70 | 113,05 | 108,05 | 110,68 | -1,53% | 2,00 |
| 18.03.2024 | 112,80 | 115,53 | 111,53 | 112,40 | -0,22% | - |
| 15.03.2024 | 114,43 | 114,68 | 110,33 | 112,65 | -1,51% | - |
| 14.03.2024 | 107,78 | 120,73 | 103,73 | 114,38 | 6,12% | 50,00 |
| 13.03.2024 | 106,15 | 108,18 | 102,40 | 107,78 | 0,89% | - |
| 12.03.2024 | 106,78 | 109,45 | 103,85 | 106,83 | 0,02% | - |
| 11.03.2024 | 105,55 | 106,98 | 103,70 | 106,80 | 0,75% | - |
| 08.03.2024 | 105,15 | 107,03 | 104,83 | 106,00 | 0,76% | - |
| 07.03.2024 | 103,30 | 106,65 | 102,63 | 105,20 | 1,81% | - |
| 06.03.2024 | 103,18 | 106,53 | 102,30 | 103,33 | 0,61% | - |
| 05.03.2024 | 102,53 | 104,00 | 99,79 | 102,70 | 0,20% | - |
| 04.03.2024 | 103,95 | 105,15 | 101,68 | 102,50 | -1,42% | - |
| 01.03.2024 | 101,35 | 105,35 | 100,03 | 103,98 | 2,97% | - |
| 29.02.2024 | 94,86 | 101,35 | 94,15 | 100,98 | 6,33% | - |
| 28.02.2024 | 96,21 | 97,27 | 94,52 | 94,96 | -1,46% | - |
| 27.02.2024 | 96,07 | 101,48 | 94,04 | 96,37 | 0,28% | 6,00 |
| 26.02.2024 | 93,60 | 97,22 | 93,60 | 96,10 | 1,81% | 3,00 |
| 23.02.2024 | 92,61 | 95,32 | 91,52 | 94,39 | 1,94% | 2,00 |
| 22.02.2024 | 93,88 | 96,71 | 91,49 | 92,59 | -0,41% | - |
| 21.02.2024 | 93,62 | 93,62 | 90,35 | 92,97 | -0,31% | 13,00 |
| 20.02.2024 | 95,46 | 95,46 | 91,65 | 93,26 | -2,30% | - |
| 19.02.2024 | 96,07 | 96,07 | 94,24 | 95,46 | 0,17% | 2,00 |
| 16.02.2024 | 99,10 | 100,02 | 95,07 | 95,30 | -3,86% | 4,00 |
| 15.02.2024 | 96,29 | 100,16 | 95,43 | 99,13 | 2,89% | - |
| 14.02.2024 | 95,99 | 97,74 | 93,74 | 96,35 | 0,46% | 6,00 |
| 13.02.2024 | 101,05 | 101,75 | 95,35 | 95,91 | -5,13% | 2,00 |
| 12.02.2024 | 102,23 | 103,33 | 96,34 | 101,10 | -1,00% | 3,00 |
| 09.02.2024 | 105,85 | 110,33 | 98,07 | 102,13 | 1,13% | 48,00 |
| 08.02.2024 | 99,41 | 114,98 | 93,10 | 100,99 | 1,79% | 163,00 |
| 07.02.2024 | 98,13 | 100,05 | 96,96 | 99,21 | 1,26% | 15,00 |
| 06.02.2024 | 96,85 | 99,28 | 95,66 | 97,98 | 1,32% | - |
| 05.02.2024 | 93,80 | 96,96 | 92,63 | 96,70 | 3,15% | 2,00 |
| 02.02.2024 | 93,64 | 95,14 | 91,11 | 93,75 | 0,90% | - |
| 01.02.2024 | 89,64 | 93,63 | 89,55 | 92,91 | 3,37% | 5,00 |
| 31.01.2024 | 92,15 | 93,07 | 89,67 | 89,88 | -2,36% | - |
| 30.01.2024 | 94,89 | 95,41 | 90,69 | 92,05 | -3,06% | - |
| 29.01.2024 | 92,89 | 95,02 | 92,77 | 94,96 | 2,10% | 30,00 |
| 26.01.2024 | 93,60 | 94,43 | 92,29 | 93,01 | -1,08% | 2,00 |
| 25.01.2024 | 93,06 | 96,13 | 92,32 | 94,03 | 0,71% | 10,00 |
| 24.01.2024 | 95,84 | 97,27 | 93,09 | 93,37 | -2,72% | - |
| 23.01.2024 | 92,29 | 96,05 | 91,23 | 95,98 | 3,95% | - |
| 22.01.2024 | 88,11 | 93,43 | 88,11 | 92,33 | 4,74% | 2,00 |
| 19.01.2024 | 86,33 | 88,78 | 85,66 | 88,15 | 1,80% | 112,00 |
| 18.01.2024 | 83,70 | 88,77 | 82,99 | 86,59 | 3,53% | 485,00 |
| 17.01.2024 | 83,77 | 86,23 | 79,41 | 83,64 | 1,05% | 2,00 |
| 16.01.2024 | 72,95 | 85,53 | 72,31 | 82,77 | 13,46% | 50,00 |
| 15.01.2024 | 72,91 | 73,04 | 72,73 | 72,95 | 0,05% | - |
| 12.01.2024 | 74,29 | 76,63 | 72,76 | 72,91 | -1,86% | - |
| 11.01.2024 | 76,19 | 77,01 | 73,11 | 74,29 | -2,53% | - |
| 10.01.2024 | 76,93 | 77,14 | 74,29 | 76,22 | -0,92% | - |
| 09.01.2024 | 77,72 | 78,04 | 75,82 | 76,93 | -0,40% | 2,00 |
| 08.01.2024 | 74,13 | 77,88 | 73,28 | 77,24 | 5,09% | 20,00 |
| 05.01.2024 | 74,11 | 74,60 | 72,74 | 73,50 | -0,96% | - |
| 04.01.2024 | 75,54 | 76,34 | 74,11 | 74,21 | -1,76% | 7,00 |
| 03.01.2024 | 78,61 | 78,70 | 74,77 | 75,54 | -3,95% | 12,00 |
| 02.01.2024 | 82,08 | 82,17 | 78,01 | 78,65 | -4,18% | - |
| 29.12.2023 | 82,26 | 82,55 | 82,08 | 82,08 | 0,09% | - |
| 28.12.2023 | 80,29 | 82,96 | 79,97 | 82,01 | 2,35% | - |
| 27.12.2023 | 79,92 | 82,12 | 79,92 | 80,13 | 0,15% | 31,00 |
| 22.12.2023 | 78,67 | 80,88 | 78,49 | 80,01 | 1,73% | - |
| 21.12.2023 | 76,95 | 79,29 | 76,95 | 78,65 | 1,93% | - |
| 20.12.2023 | 81,98 | 82,86 | 76,97 | 77,16 | -5,87% | - |
| 19.12.2023 | 81,54 | 84,05 | 80,36 | 81,97 | 0,80% | 3,00 |
| 18.12.2023 | 81,76 | 82,64 | 80,70 | 81,32 | -0,37% | 20,00 |
| 15.12.2023 | 80,67 | 81,93 | 79,71 | 81,62 | 1,10% | 4,00 |
| 14.12.2023 | 79,40 | 82,38 | 77,31 | 80,73 | 1,70% | 6,00 |
| 13.12.2023 | 74,21 | 79,49 | 73,19 | 79,38 | 6,91% | - |
| 12.12.2023 | 78,05 | 78,37 | 72,69 | 74,25 | -4,69% | - |
| 11.12.2023 | 77,06 | 78,80 | 76,06 | 77,90 | 1,52% | - |
| 08.12.2023 | 77,16 | 79,59 | 76,67 | 76,73 | -0,89% | - |
| 07.12.2023 | 76,05 | 77,84 | 75,72 | 77,42 | 1,69% | - |
| 06.12.2023 | 76,87 | 78,68 | 75,88 | 76,13 | -0,94% | - |
| 05.12.2023 | 78,89 | 79,00 | 74,67 | 76,85 | -2,64% | 13,00 |
| 04.12.2023 | 79,72 | 80,79 | 78,82 | 78,93 | -1,47% | 54,00 |
| 01.12.2023 | 76,63 | 80,25 | 76,13 | 80,11 | 4,19% | 33,00 |
| 30.11.2023 | 77,20 | 77,90 | 75,46 | 76,89 | -0,32% | - |