Börse:
50,660$
1,75%
Echtzeit-Aktienkurs Impinj Inc.
Bid:
50,660$
Ask:
50,660$
Aktienkurse zur Impinj Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 50,19 | 51,15 | 49,63 | 50,66 | 1,75% | 104.641,00 |
| 11.06.2021 | 49,30 | 49,82 | 49,03 | 49,79 | 1,55% | 76.636,00 |
| 10.06.2021 | 49,95 | 50,77 | 48,86 | 49,03 | -1,21% | 72.829,00 |
| 09.06.2021 | 50,75 | 51,25 | 49,58 | 49,63 | -1,88% | 76.192,00 |
| 08.06.2021 | 50,88 | 51,64 | 49,83 | 50,58 | 0,38% | 79.821,00 |
| 07.06.2021 | 50,01 | 50,65 | 49,36 | 50,39 | 0,74% | 77.694,00 |
| 04.06.2021 | 50,40 | 51,94 | 49,71 | 50,02 | 0,89% | 9.623,00 |
| 03.06.2021 | 51,35 | 51,35 | 49,58 | 49,58 | -4,45% | 15.067,00 |
| 02.06.2021 | 52,56 | 53,79 | 51,31 | 51,89 | -1,42% | 14.642,00 |
| 01.06.2021 | 52,54 | 53,08 | 51,43 | 52,64 | 1,21% | 21.538,00 |
| 28.05.2021 | 52,49 | 53,48 | 51,83 | 52,01 | -0,34% | 12.557,00 |
| 27.05.2021 | 52,00 | 53,00 | 51,31 | 52,19 | 1,64% | 15.402,00 |
| 26.05.2021 | 50,30 | 51,51 | 50,10 | 51,35 | 2,68% | 10.319,00 |
| 25.05.2021 | 51,26 | 52,19 | 49,32 | 50,01 | -1,71% | 19.129,00 |
| 24.05.2021 | 49,48 | 51,03 | 48,70 | 50,88 | 4,13% | 20.895,00 |
| 21.05.2021 | 49,73 | 49,99 | 48,09 | 48,86 | 0,47% | 27.844,00 |
| 20.05.2021 | 47,88 | 49,16 | 47,23 | 48,63 | 4,33% | 19.761,00 |
| 19.05.2021 | 44,93 | 46,83 | 43,29 | 46,61 | 0,11% | 12.785,00 |
| 18.05.2021 | 46,30 | 47,63 | 45,83 | 46,56 | 1,68% | 16.387,00 |
| 17.05.2021 | 46,51 | 46,87 | 45,78 | 45,79 | -2,03% | 14.501,00 |
| 14.05.2021 | 45,06 | 47,13 | 44,58 | 46,74 | 5,53% | 13.994,00 |
| 13.05.2021 | 43,46 | 46,43 | 43,10 | 44,29 | 2,00% | 32.021,00 |
| 12.05.2021 | 45,01 | 45,53 | 42,89 | 43,42 | -5,77% | 39.783,00 |
| 11.05.2021 | 44,23 | 46,78 | 42,71 | 46,08 | -0,11% | 21.579,00 |
| 10.05.2021 | 51,01 | 51,01 | 46,05 | 46,13 | -10,72% | 31.361,00 |
| 07.05.2021 | 49,00 | 51,76 | 48,88 | 51,67 | 5,58% | 14.259,00 |
| 06.05.2021 | 50,50 | 51,17 | 48,11 | 48,94 | -4,11% | 34.963,00 |
| 05.05.2021 | 50,99 | 51,99 | 49,14 | 51,04 | 1,77% | 32.923,00 |
| 04.05.2021 | 50,53 | 50,63 | 48,50 | 50,15 | -2,30% | 32.706,00 |
| 03.05.2021 | 48,38 | 51,59 | 47,57 | 51,33 | 8,18% | 64.905,00 |
| 30.04.2021 | 46,01 | 47,45 | 44,55 | 47,45 | 1,19% | 56.458,00 |
| 29.04.2021 | 53,05 | 54,80 | 45,30 | 46,89 | -18,94% | 206.494,00 |
| 28.04.2021 | 56,15 | 58,11 | 55,41 | 57,85 | 1,87% | 30.813,00 |
| 27.04.2021 | 57,64 | 58,29 | 56,23 | 56,79 | -0,07% | 53.632,00 |
| 26.04.2021 | 57,22 | 57,36 | 54,09 | 56,83 | 2,40% | 14.362,00 |
| 23.04.2021 | 54,37 | 55,94 | 53,91 | 55,50 | 3,80% | 12.998,00 |
| 22.04.2021 | 55,00 | 55,73 | 53,00 | 53,47 | -0,65% | 14.704,00 |
| 21.04.2021 | 51,13 | 53,90 | 50,88 | 53,82 | 4,13% | 11.750,00 |
| 20.04.2021 | 52,54 | 53,33 | 50,47 | 51,69 | -2,90% | 24.314,00 |
| 19.04.2021 | 55,85 | 57,00 | 52,53 | 53,23 | -5,75% | 20.273,00 |
| 16.04.2021 | 56,83 | 57,95 | 55,85 | 56,48 | -0,74% | 13.665,00 |
| 15.04.2021 | 56,01 | 57,22 | 54,23 | 56,90 | 3,66% | 29.005,00 |
| 14.04.2021 | 55,00 | 57,12 | 54,03 | 54,89 | -0,09% | 18.445,00 |
| 13.04.2021 | 54,89 | 55,30 | 53,10 | 54,94 | 0,70% | 15.034,00 |
| 12.04.2021 | 55,50 | 55,50 | 53,03 | 54,56 | -1,82% | 22.417,00 |
| 09.04.2021 | 54,65 | 55,80 | 53,14 | 55,57 | -0,64% | 20.139,00 |
| 08.04.2021 | 54,69 | 56,28 | 53,87 | 55,93 | 3,33% | 15.005,00 |
| 07.04.2021 | 55,25 | 56,73 | 53,68 | 54,13 | -4,07% | 21.037,00 |
| 06.04.2021 | 57,51 | 58,68 | 55,98 | 56,42 | -2,62% | 39.812,00 |
| 05.04.2021 | 60,24 | 60,24 | 57,93 | 57,94 | -1,58% | 15.219,00 |
| 01.04.2021 | 58,48 | 60,81 | 58,05 | 58,87 | 3,39% | 23.846,00 |
| 31.03.2021 | 55,15 | 57,33 | 55,11 | 56,94 | 4,84% | 12.913,00 |
| 30.03.2021 | 52,50 | 55,08 | 51,28 | 54,31 | 3,13% | 26.041,00 |
| 29.03.2021 | 55,46 | 55,53 | 52,35 | 52,66 | -5,71% | 20.917,00 |
| 26.03.2021 | 56,08 | 56,74 | 53,60 | 55,85 | 1,07% | 16.001,00 |
| 25.03.2021 | 53,05 | 55,87 | 52,00 | 55,26 | 1,39% | 22.157,00 |
| 24.03.2021 | 57,95 | 59,12 | 54,22 | 54,50 | -2,96% | 16.945,00 |
| 23.03.2021 | 60,00 | 60,39 | 56,12 | 56,16 | -7,22% | 24.754,00 |
| 22.03.2021 | 59,85 | 60,69 | 57,66 | 60,53 | 2,61% | 17.677,00 |
| 19.03.2021 | 60,39 | 60,86 | 57,31 | 58,99 | -1,29% | 23.228,00 |
| 18.03.2021 | 62,21 | 63,06 | 59,68 | 59,76 | -2,15% | 25.108,00 |
| 17.03.2021 | 60,50 | 62,44 | 59,85 | 61,07 | -0,97% | 5.776,00 |
| 16.03.2021 | 60,79 | 62,74 | 60,46 | 61,67 | 1,11% | 30.754,00 |
| 15.03.2021 | 60,26 | 62,47 | 59,03 | 60,99 | 1,97% | 28.699,00 |
| 12.03.2021 | 59,18 | 60,10 | 57,12 | 59,81 | -1,47% | 24.081,00 |
| 11.03.2021 | 58,38 | 60,80 | 58,03 | 60,70 | 7,40% | 38.292,00 |
| 10.03.2021 | 55,01 | 57,70 | 54,90 | 56,52 | 2,88% | 22.333,00 |
| 09.03.2021 | 55,75 | 57,45 | 54,00 | 54,94 | 4,27% | 27.932,00 |
| 08.03.2021 | 55,00 | 56,63 | 51,74 | 52,69 | -4,52% | 24.331,00 |
| 05.03.2021 | 55,30 | 55,80 | 50,55 | 55,18 | 1,27% | 32.558,00 |
| 04.03.2021 | 58,02 | 59,18 | 53,23 | 54,49 | -8,27% | 43.358,00 |
| 03.03.2021 | 62,34 | 63,91 | 59,10 | 59,40 | -5,97% | 40.645,00 |
| 02.03.2021 | 66,65 | 66,65 | 63,17 | 63,17 | -4,27% | 15.062,00 |
| 01.03.2021 | 65,19 | 68,15 | 63,75 | 65,99 | 3,43% | 31.104,00 |
| 26.02.2021 | 62,55 | 64,65 | 61,27 | 63,80 | 2,36% | 23.869,00 |
| 25.02.2021 | 67,55 | 68,42 | 61,97 | 62,33 | -8,07% | 26.052,00 |
| 24.02.2021 | 65,82 | 68,00 | 64,64 | 67,80 | 1,66% | 40.197,00 |
| 23.02.2021 | 64,15 | 67,54 | 61,26 | 66,69 | -2,44% | 37.703,00 |
| 22.02.2021 | 72,25 | 72,79 | 67,01 | 68,36 | -5,53% | 23.125,00 |
| 19.02.2021 | 69,90 | 74,87 | 69,01 | 72,36 | 4,98% | 1.184.184,00 |
| 18.02.2021 | 70,85 | 71,15 | 67,65 | 68,93 | -4,13% | 57.510,00 |
| 17.02.2021 | 70,04 | 73,23 | 66,60 | 71,90 | 0,49% | 37.218,00 |
| 16.02.2021 | 69,52 | 72,48 | 67,81 | 71,55 | 3,41% | 29.529,00 |
| 12.02.2021 | 67,31 | 70,88 | 63,47 | 69,19 | -1,07% | 67.440,00 |
| 11.02.2021 | 71,90 | 78,97 | 69,05 | 69,94 | 9,45% | 91.214,00 |
| 10.02.2021 | 65,05 | 65,87 | 62,09 | 63,90 | -0,06% | 34.228,00 |
| 09.02.2021 | 65,15 | 65,66 | 63,75 | 63,94 | -1,16% | 29.549,00 |
| 08.02.2021 | 64,81 | 65,58 | 63,11 | 64,69 | 3,74% | 69.624,00 |
| 05.02.2021 | 61,61 | 62,60 | 60,01 | 62,36 | 3,13% | 303.383,00 |
| 04.02.2021 | 58,61 | 60,67 | 58,61 | 60,47 | 3,65% | 68.096,00 |
| 03.02.2021 | 58,93 | 59,28 | 57,44 | 58,34 | -0,49% | 65.077,00 |
| 02.02.2021 | 56,84 | 59,20 | 55,13 | 58,63 | 4,73% | 69.270,00 |
| 01.02.2021 | 54,05 | 56,84 | 52,88 | 55,98 | 5,68% | 87.454,00 |
| 29.01.2021 | 56,97 | 57,36 | 52,06 | 52,97 | -7,02% | 158.635,00 |
| 28.01.2021 | 56,62 | 57,80 | 55,50 | 56,97 | 0,14% | 109.528,00 |
| 27.01.2021 | 56,33 | 60,36 | 55,70 | 56,89 | -1,87% | 116.204,00 |
| 26.01.2021 | 62,15 | 62,16 | 57,85 | 57,98 | -6,10% | 121.423,00 |
| 25.01.2021 | 61,46 | 63,20 | 59,38 | 61,74 | 0,85% | 80.539,00 |
| 22.01.2021 | 59,89 | 61,96 | 59,25 | 61,22 | 1,80% | 104.480,00 |
| 21.01.2021 | 58,99 | 61,09 | 57,79 | 60,14 | 2,68% | 109.809,00 |