Börse:
55,300$
1,23%
Echtzeit-Aktienkurs Impinj
Bid:
55,300$
Ask:
55,300$
Aktienkurse zur Impinj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 55,71 | 55,92 | 50,29 | 55,30 | 1,49% | 348.584,00 |
| 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 |
| 20.01.2021 | 57,19 | 59,37 | 57,00 | 58,57 | 3,76% | 99.504,00 |
| 19.01.2021 | 56,87 | 57,52 | 55,22 | 56,45 | 2,97% | 77.297,00 |
| 15.01.2021 | 56,33 | 56,33 | 53,90 | 54,82 | -3,45% | 64.317,00 |
| 14.01.2021 | 55,24 | 58,09 | 55,09 | 56,78 | 4,47% | 111.276,00 |
| 13.01.2021 | 54,75 | 55,22 | 52,97 | 54,35 | -1,65% | 70.332,00 |
| 12.01.2021 | 54,70 | 57,93 | 52,68 | 55,26 | 1,02% | 206.325,00 |
| 11.01.2021 | 47,86 | 58,24 | 45,20 | 54,70 | 27,45% | 425.345,00 |
| 08.01.2021 | 44,94 | 45,02 | 42,76 | 42,92 | -4,43% | 47.730,00 |
| 07.01.2021 | 45,34 | 46,49 | 44,81 | 44,91 | -0,44% | 65.850,00 |
| 06.01.2021 | 43,77 | 45,90 | 43,50 | 45,11 | 3,70% | 69.404,00 |
| 05.01.2021 | 41,07 | 43,54 | 41,07 | 43,50 | 5,42% | 67.647,00 |
| 04.01.2021 | 42,13 | 43,70 | 41,07 | 41,27 | -1,44% | 81.793,00 |
| 31.12.2020 | 41,72 | 42,43 | 41,50 | 41,87 | 0,29% | 37.936,00 |
| 30.12.2020 | 39,59 | 42,01 | 39,59 | 41,75 | 5,46% | 44.076,00 |
| 29.12.2020 | 41,53 | 41,75 | 38,52 | 39,59 | -4,19% | 104.422,00 |
| 28.12.2020 | 43,12 | 43,44 | 41,14 | 41,32 | -3,05% | 87.849,00 |
| 24.12.2020 | 44,81 | 44,81 | 41,62 | 42,62 | -4,03% | 61.119,00 |
| 23.12.2020 | 43,50 | 45,00 | 42,70 | 44,41 | 2,90% | 85.830,00 |
| 22.12.2020 | 39,01 | 43,80 | 39,00 | 43,16 | 0,30% | 178.675,00 |
| 21.12.2020 | 40,00 | 43,65 | 40,00 | 43,03 | 4,67% | 152.748,00 |
| 18.12.2020 | 42,35 | 42,50 | 39,92 | 41,11 | -2,81% | 203.224,00 |
| 17.12.2020 | 42,68 | 42,68 | 41,99 | 42,30 | 0,12% | 52.491,00 |
| 16.12.2020 | 42,30 | 42,61 | 41,60 | 42,25 | 0,64% | 45.651,00 |
| 15.12.2020 | 41,89 | 42,77 | 40,99 | 41,98 | 2,27% | 72.805,00 |
| 14.12.2020 | 40,99 | 41,47 | 40,88 | 41,05 | 1,11% | 63.772,00 |
| 11.12.2020 | 41,05 | 41,84 | 40,50 | 40,60 | -2,43% | 33.746,00 |
| 10.12.2020 | 40,32 | 41,85 | 39,90 | 41,61 | 2,72% | 38.477,00 |
| 09.12.2020 | 42,36 | 43,00 | 39,89 | 40,51 | -4,97% | 91.293,00 |
| 08.12.2020 | 41,68 | 43,00 | 41,68 | 42,63 | 1,45% | 61.963,00 |
| 07.12.2020 | 42,55 | 42,64 | 40,82 | 42,02 | -1,71% | 72.206,00 |
| 04.12.2020 | 43,44 | 44,00 | 42,47 | 42,75 | -1,29% | 97.558,00 |
| 03.12.2020 | 43,52 | 44,68 | 43,03 | 43,31 | -0,14% | 135.749,00 |
| 02.12.2020 | 41,50 | 44,48 | 41,50 | 43,37 | 5,11% | 162.987,00 |
| 01.12.2020 | 42,25 | 43,47 | 41,12 | 41,26 | -1,27% | 139.828,00 |
| 30.11.2020 | 36,62 | 41,85 | 36,62 | 41,79 | 17,78% | 284.191,00 |
| 27.11.2020 | 35,50 | 35,77 | 35,45 | 35,48 | 0,71% | 23.016,00 |
| 25.11.2020 | 35,81 | 35,87 | 35,18 | 35,23 | -1,62% | 27.825,00 |
| 24.11.2020 | 36,30 | 36,30 | 35,10 | 35,81 | 1,19% | 58.455,00 |
| 23.11.2020 | 35,56 | 36,50 | 35,34 | 35,39 | 0,68% | 73.796,00 |
| 20.11.2020 | 35,40 | 35,77 | 35,03 | 35,15 | -0,54% | 72.139,00 |
| 19.11.2020 | 34,27 | 35,49 | 34,27 | 35,34 | 2,76% | 46.984,00 |
| 18.11.2020 | 34,81 | 35,25 | 34,34 | 34,39 | -0,26% | 54.270,00 |
| 17.11.2020 | 34,38 | 34,90 | 33,54 | 34,48 | -1,54% | 74.412,00 |
| 16.11.2020 | 34,90 | 35,65 | 34,75 | 35,02 | 1,98% | 117.808,00 |
| 13.11.2020 | 34,05 | 34,76 | 33,75 | 34,34 | 2,78% | 74.665,00 |
| 12.11.2020 | 34,13 | 34,37 | 33,03 | 33,41 | -3,80% | 77.409,00 |
| 11.11.2020 | 31,91 | 34,73 | 31,91 | 34,73 | 10,22% | 155.617,00 |
| 10.11.2020 | 31,30 | 31,64 | 30,34 | 31,51 | 1,35% | 75.703,00 |
| 09.11.2020 | 30,58 | 32,00 | 30,58 | 31,09 | 4,26% | 98.796,00 |
| 06.11.2020 | 29,11 | 30,14 | 28,97 | 29,82 | 2,44% | 46.243,00 |
| 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 |