Impinj, Inc. PI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$182,60+3,31 (+1,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $182,76 | +1,94 % | $180,53 | $182,97 | $177,90 | 102,01K |
| 2026-09-30 | $179,29 | +1,61 % | $177,68 | $183,37 | $176,29 | 343,50K |
| 2026-09-29 | $176,45 | -0,24 % | $179,00 | $180,90 | $175,60 | 214,50K |
| 2026-09-28 | $176,88 | -0,79 % | $175,49 | $180,34 | $174,78 | 371,30K |
| 2026-09-25 | $178,28 | +0,97 % | $177,99 | $181,37 | $176,09 | 356,10K |
| 2026-09-24 | $176,57 | -0,36 % | $175,49 | $177,64 | $172,40 | 344,00K |
| 2026-09-23 | $177,20 | -2,50 % | $180,42 | $181,14 | $173,42 | 590,30K |
| 2026-09-22 | $181,75 | -1,25 % | $184,50 | $186,66 | $181,08 | 814,00K |
| 2026-09-21 | $184,04 | +1,55 % | $184,21 | $185,72 | $181,29 | 226,10K |
| 2026-09-18 | $181,23 | +0,83 % | $182,29 | $183,34 | $180,36 | 576,80K |
| 2026-09-17 | $179,73 | +1,21 % | $182,69 | $183,49 | $179,00 | 360,20K |
| 2026-09-16 | $177,59 | +1,83 % | $175,55 | $182,81 | $174,18 | 360,80K |
| 2026-09-15 | $174,39 | +0,75 % | $173,26 | $176,12 | $170,36 | 354,60K |
| 2026-09-14 | $173,09 | -2,11 % | $170,86 | $182,94 | $170,00 | 477,90K |
| 2026-09-11 | $176,82 | +2,93 % | $174,51 | $182,82 | $174,51 | 461,70K |
| 2026-09-10 | $171,79 | +4,30 % | $161,17 | $175,00 | $161,17 | 278,40K |
| 2026-09-09 | $164,70 | -4,14 % | $168,02 | $174,17 | $161,64 | 390,10K |
| 2026-09-08 | $171,82 | -0,43 % | $172,95 | $176,25 | $171,48 | 537,80K |
| 2026-09-04 | $172,57 | -1,45 % | $176,35 | $177,52 | $169,05 | 294,10K |
| 2026-09-03 | $175,11 | +0,03 % | $175,33 | $175,97 | $170,77 | 393,10K |
| 2026-09-02 | $175,05 | +4,08 % | $168,58 | $178,45 | $168,58 | 380,20K |
| 2026-09-01 | $168,19 | -3,52 % | $170,21 | $171,98 | $164,62 | 308,50K |
| 2026-08-31 | $174,32 | +2,51 % | $172,00 | $175,64 | $167,82 | 331,50K |
| 2026-08-28 | $170,06 | +1,18 % | $167,81 | $179,55 | $166,51 | 355,70K |
| 2026-08-27 | $168,07 | +5,54 % | $161,37 | $168,25 | $160,65 | 330,90K |
| 2026-08-26 | $159,25 | -4,19 % | $166,47 | $170,00 | $156,96 | 285,10K |
| 2026-08-25 | $166,22 | +3,24 % | $161,85 | $167,47 | $159,28 | 397,20K |
| 2026-08-24 | $161,01 | -2,74 % | $164,11 | $164,11 | $157,03 | 233,20K |
| 2026-08-21 | $165,54 | +3,64 % | $164,19 | $166,49 | $158,79 | 406,50K |
| 2026-08-20 | $159,73 | -3,18 % | $162,76 | $164,12 | $158,82 | 213,80K |
| 2026-08-19 | $164,98 | -1,84 % | $170,70 | $170,70 | $163,68 | 427,80K |
| 2026-08-18 | $168,07 | -2,12 % | $167,14 | $170,37 | $166,17 | 292,60K |
| 2026-08-17 | $171,71 | -0,54 % | $173,39 | $175,65 | $170,86 | 365,00K |
| 2026-08-14 | $172,65 | -3,44 % | $177,50 | $178,84 | $170,08 | 288,30K |
| 2026-08-13 | $178,81 | -0,43 % | $179,58 | $182,00 | $175,47 | 326,20K |
| 2026-08-12 | $179,58 | +3,12 % | $178,46 | $180,00 | $174,11 | 491,90K |
| 2026-08-11 | $174,14 | -1,20 % | $179,45 | $182,15 | $173,91 | 675,70K |
| 2026-08-10 | $176,25 | -3,88 % | $184,41 | $185,00 | $176,00 | 507,70K |
| 2026-08-07 | $183,36 | +6,66 % | $175,00 | $183,92 | $174,99 | 608,60K |
| 2026-08-06 | $171,91 | +5,21 % | $162,09 | $173,83 | $162,09 | 572,20K |
| 2026-08-05 | $163,39 | -2,53 % | $167,63 | $168,15 | $161,71 | 377,50K |
| 2026-08-04 | $167,63 | +3,83 % | $165,25 | $170,74 | $162,86 | 621,90K |
| 2026-08-03 | $161,44 | +6,66 % | $150,17 | $165,03 | $149,21 | 734,50K |
| 2026-07-31 | $151,36 | +2,62 % | $150,00 | $151,76 | $145,18 | 530,70K |
| 2026-07-30 | $147,49 | +5,88 % | $149,99 | $156,33 | $135,32 | 1,16M |
| 2026-07-29 | $139,30 | +4,71 % | $130,53 | $140,76 | $129,76 | 811,10K |
| 2026-07-28 | $133,03 | +2,10 % | $129,95 | $134,27 | $125,74 | 434,90K |
| 2026-07-27 | $130,29 | +2,15 % | $130,69 | $133,79 | $126,38 | 415,90K |
| 2026-07-24 | $127,55 | +0,58 % | $126,09 | $129,91 | $124,49 | 268,70K |
| 2026-07-23 | $126,82 | -8,11 % | $134,74 | $139,53 | $125,52 | 637,80K |
| 2026-07-22 | $138,02 | +1,46 % | $133,20 | $138,53 | $133,20 | 221,00K |
| 2026-07-21 | $136,03 | -1,23 % | $141,75 | $141,92 | $134,45 | 387,90K |
| 2026-07-20 | $137,72 | -0,47 % | $140,00 | $142,27 | $137,44 | 289,60K |
| 2026-07-17 | $138,37 | -1,70 % | $133,18 | $141,04 | $133,00 | 229,80K |
| 2026-07-16 | $140,76 | -2,59 % | $141,22 | $142,99 | $137,46 | 325,50K |
| 2026-07-15 | $144,51 | -0,06 % | $145,98 | $147,10 | $141,22 | 237,40K |
| 2026-07-14 | $144,60 | -0,97 % | $153,13 | $153,38 | $142,85 | 247,70K |
| 2026-07-13 | $146,02 | +1,38 % | $141,93 | $149,46 | $140,96 | 385,50K |
| 2026-07-10 | $144,03 | -0,26 % | $146,91 | $146,91 | $140,58 | 163,20K |
| 2026-07-09 | $144,40 | +0,87 % | $146,52 | $149,90 | $143,51 | 231,10K |
| 2026-07-08 | $143,15 | +3,63 % | $136,15 | $143,66 | $134,04 | 317,30K |
| 2026-07-07 | $138,14 | -6,66 % | $141,89 | $144,48 | $137,01 | 308,10K |
| 2026-07-06 | $148,00 | +4,53 % | $145,93 | $149,59 | $144,24 | 367,60K |
| 2026-07-02 | $141,58 | -1,41 % | $140,47 | $145,65 | $136,82 | 216,80K |
| 2026-07-01 | $143,61 | +0,27 % | $143,01 | $149,98 | $141,04 | 305,30K |
| 2026-06-30 | $143,23 | +7,45 % | $133,67 | $143,66 | $131,12 | 445,80K |
| 2026-06-29 | $133,30 | +0,58 % | $132,00 | $133,83 | $128,94 | 353,10K |
| 2026-06-26 | $132,53 | -1,33 % | $129,67 | $133,98 | $127,50 | 998,80K |
| 2026-06-25 | $134,32 | +4,95 % | $130,70 | $134,69 | $129,65 | 411,50K |
| 2026-06-24 | $127,98 | +2,20 % | $125,10 | $129,04 | $124,50 | 322,20K |
| 2026-06-23 | $125,22 | -4,84 % | $126,79 | $129,58 | $124,65 | 355,80K |
| 2026-06-22 | $131,59 | +2,24 % | $127,63 | $132,30 | $127,47 | 392,20K |
| 2026-06-18 | $128,71 | +4,12 % | $127,83 | $129,38 | $124,61 | 524,30K |
| 2026-06-17 | $123,62 | -4,62 % | $132,74 | $132,74 | $122,31 | 357,50K |
| 2026-06-16 | $129,61 | -5,05 % | $135,26 | $139,89 | $129,11 | 415,20K |
| 2026-06-15 | $136,50 | +2,81 % | $137,42 | $139,66 | $135,68 | 311,80K |
| 2026-06-12 | $132,77 | +2,07 % | $131,66 | $135,02 | $130,59 | 263,70K |
| 2026-06-11 | $130,08 | +6,02 % | $124,44 | $131,50 | $122,62 | 237,70K |
| 2026-06-10 | $122,69 | -1,88 % | $122,55 | $127,53 | $121,55 | 408,20K |
| 2026-06-09 | $125,04 | -3,32 % | $129,72 | $132,20 | $117,11 | 629,20K |
| 2026-06-08 | $129,33 | +6,95 % | $125,43 | $132,50 | $122,90 | 652,70K |
| 2026-06-05 | $120,93 | -11,20 % | $132,59 | $133,74 | $120,86 | 567,80K |
| 2026-06-04 | $136,18 | -1,15 % | $135,48 | $139,95 | $133,20 | 338,00K |
| 2026-06-03 | $137,76 | -3,84 % | $143,27 | $143,27 | $135,92 | 505,80K |
| 2026-06-02 | $143,26 | +0,41 % | $144,00 | $146,51 | $139,78 | 563,30K |
| 2026-06-01 | $142,67 | -5,52 % | $148,73 | $152,84 | $140,22 | 515,30K |
| 2026-05-29 | $151,00 | -3,75 % | $158,00 | $158,66 | $149,55 | 375,70K |
| 2026-05-28 | $156,88 | -0,58 % | $156,62 | $158,20 | $153,16 | 280,30K |
| 2026-05-27 | $157,79 | -1,13 % | $162,96 | $163,40 | $154,96 | 373,70K |
| 2026-05-26 | $159,60 | +6,57 % | $152,35 | $161,85 | $151,50 | 544,00K |