163,324$
-0,03%
Echtzeit-Aktienkurs Impinj
Bid:
Ask:
Aktienkurse zur Impinj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 163,21 | 165,76 | 160,02 | 163,67 | 0,18% | 337.918,00 |
30.05.2024 | 161,85 | 165,74 | 161,16 | 163,38 | 1,66% | 333.752,00 |
29.05.2024 | 155,00 | 162,72 | 153,67 | 160,72 | 1,44% | 397.585,00 |
28.05.2024 | 166,90 | 167,20 | 156,03 | 158,44 | -4,73% | 586.268,00 |
24.05.2024 | 169,46 | 171,00 | 165,86 | 166,30 | -1,30% | 198.163,00 |
23.05.2024 | 175,21 | 175,31 | 166,43 | 168,49 | -2,79% | 294.117,00 |
22.05.2024 | 169,75 | 173,69 | 167,51 | 173,33 | 3,33% | 355.962,00 |
21.05.2024 | 166,78 | 169,71 | 165,80 | 167,74 | -1,10% | 369.977,00 |
20.05.2024 | 169,82 | 171,75 | 161,69 | 169,61 | -2,19% | 617.754,00 |
17.05.2024 | 170,85 | 173,71 | 169,10 | 173,40 | 2,23% | 236.405,00 |
16.05.2024 | 174,87 | 175,41 | 167,77 | 169,61 | -3,01% | 635.488,00 |
15.05.2024 | 169,69 | 175,21 | 168,07 | 174,87 | 4,05% | 441.161,00 |
14.05.2024 | 159,75 | 168,72 | 158,99 | 168,06 | 5,16% | 472.244,00 |
13.05.2024 | 163,39 | 164,18 | 159,05 | 159,82 | -0,28% | 458.274,00 |
10.05.2024 | 160,49 | 163,08 | 159,79 | 160,27 | 1,21% | 335.696,00 |
09.05.2024 | 163,93 | 164,20 | 157,41 | 158,35 | -3,31% | 1.159.533,00 |
08.05.2024 | 163,22 | 164,90 | 162,24 | 163,77 | -1,30% | 280.312,00 |
07.05.2024 | 162,92 | 167,45 | 162,03 | 165,93 | 1,59% | 384.142,00 |
06.05.2024 | 161,64 | 163,97 | 158,65 | 163,33 | 1,30% | 384.896,00 |
03.05.2024 | 162,40 | 163,45 | 158,09 | 161,23 | 0,94% | 336.436,00 |
02.05.2024 | 159,68 | 162,89 | 154,81 | 159,73 | 3,38% | 570.749,00 |
01.05.2024 | 156,07 | 158,69 | 153,01 | 154,51 | -3,06% | 691.289,00 |
30.04.2024 | 157,00 | 160,71 | 155,02 | 159,38 | 1,23% | 684.686,00 |
29.04.2024 | 151,81 | 159,62 | 150,41 | 157,45 | 4,33% | 741.965,00 |
26.04.2024 | 153,73 | 154,54 | 144,02 | 150,91 | -2,98% | 1.648.000,00 |
25.04.2024 | 130,28 | 156,41 | 129,91 | 155,55 | 28,65% | 3.134.476,00 |
24.04.2024 | 124,00 | 128,65 | 120,42 | 120,91 | -2,25% | 814.640,00 |
23.04.2024 | 122,62 | 126,34 | 120,80 | 123,69 | 2,84% | 316.141,00 |
22.04.2024 | 117,38 | 120,48 | 116,20 | 120,27 | 3,40% | 284.058,00 |
19.04.2024 | 120,64 | 121,80 | 115,02 | 116,32 | -4,72% | 338.965,00 |
18.04.2024 | 119,97 | 124,49 | 117,00 | 122,08 | 1,78% | 297.006,00 |
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 |