Börse:
2,032€
3,77%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
2,002€
Ask:
2,061€
Aktienkurse zur Pixelworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 2,01 | 2,01 | 2,01 | 2,01 | -15,30% | - |
| 11.08.2022 | 2,37 | 2,37 | 2,37 | 2,37 | 6,03% | - |
| 10.08.2022 | 2,24 | 2,24 | 2,24 | 2,24 | -3,78% | - |
| 09.08.2022 | 2,33 | 2,33 | 2,33 | 2,33 | -2,51% | - |
| 08.08.2022 | 2,39 | 2,39 | 2,39 | 2,39 | 3,97% | - |
| 05.08.2022 | 2,30 | 2,30 | 2,30 | 2,30 | -4,65% | - |
| 04.08.2022 | 2,41 | 2,41 | 2,41 | 2,41 | 7,89% | - |
| 03.08.2022 | 2,23 | 2,23 | 2,23 | 2,23 | 0,81% | - |
| 02.08.2022 | 2,21 | 2,21 | 2,21 | 2,21 | 0,18% | - |
| 01.08.2022 | 2,21 | 2,21 | 2,21 | 2,21 | -4,54% | - |
| 29.07.2022 | 2,31 | 2,31 | 2,31 | 2,31 | 2,89% | - |
| 28.07.2022 | 2,15 | 2,25 | 2,15 | 2,25 | 5,39% | 500,00 |
| 27.07.2022 | 2,13 | 2,13 | 2,13 | 2,13 | 2,35% | - |
| 26.07.2022 | 2,11 | 2,11 | 2,09 | 2,09 | -2,07% | - |
| 25.07.2022 | 2,13 | 2,13 | 2,13 | 2,13 | -5,08% | - |
| 22.07.2022 | 2,24 | 2,24 | 2,24 | 2,24 | 0,13% | - |
| 21.07.2022 | 2,24 | 2,24 | 2,24 | 2,24 | 5,07% | - |
| 20.07.2022 | 2,13 | 2,13 | 2,13 | 2,13 | 12,27% | - |
| 19.07.2022 | 1,90 | 1,90 | 1,90 | 1,90 | -1,56% | - |
| 18.07.2022 | 1,93 | 1,93 | 1,93 | 1,93 | 4,33% | - |
| 15.07.2022 | 1,85 | 1,85 | 1,85 | 1,85 | 0,98% | - |
| 14.07.2022 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 13.07.2022 | 1,83 | 1,83 | 1,83 | 1,83 | -3,38% | - |
| 12.07.2022 | 1,83 | 1,90 | 1,83 | 1,90 | 5,28% | 750,00 |
| 11.07.2022 | 1,85 | 1,85 | 1,80 | 1,80 | -3,28% | - |
| 08.07.2022 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 07.07.2022 | 1,73 | 1,85 | 1,73 | 1,85 | 6,50% | - |
| 06.07.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 05.07.2022 | 1,75 | 1,75 | 1,75 | 1,75 | 1,51% | - |
| 04.07.2022 | 1,73 | 1,73 | 1,73 | 1,73 | -2,49% | - |
| 01.07.2022 | 1,77 | 1,77 | 1,77 | 1,77 | 0,91% | - |
| 30.06.2022 | 1,75 | 1,75 | 1,75 | 1,75 | 0,80% | - |
| 29.06.2022 | 1,74 | 1,74 | 1,74 | 1,74 | 1,64% | - |
| 28.06.2022 | 1,71 | 1,71 | 1,71 | 1,71 | -2,51% | - |
| 27.06.2022 | 1,76 | 1,76 | 1,76 | 1,76 | 1,62% | - |
| 24.06.2022 | 1,73 | 1,73 | 1,73 | 1,73 | -0,52% | - |
| 23.06.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -0,52% | - |
| 22.06.2022 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 21.06.2022 | 1,74 | 1,74 | 1,74 | 1,74 | 1,52% | - |
| 20.06.2022 | 1,72 | 1,72 | 1,72 | 1,72 | -1,32% | - |
| 17.06.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -1,70% | - |
| 16.06.2022 | 1,77 | 1,77 | 1,77 | 1,77 | 1,73% | - |
| 15.06.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -3,82% | - |
| 14.06.2022 | 1,81 | 1,81 | 1,81 | 1,81 | -8,13% | - |
| 13.06.2022 | 1,97 | 1,97 | 1,97 | 1,97 | -0,56% | - |
| 10.06.2022 | 1,98 | 1,98 | 1,98 | 1,98 | 0,46% | - |
| 09.06.2022 | 1,97 | 1,97 | 1,97 | 1,97 | 0,15% | - |
| 08.06.2022 | 1,97 | 1,97 | 1,97 | 1,97 | -1,90% | - |
| 07.06.2022 | 2,00 | 2,00 | 2,00 | 2,00 | 0,60% | - |
| 06.06.2022 | 1,99 | 1,99 | 1,99 | 1,99 | -0,80% | - |
| 03.06.2022 | 2,01 | 2,01 | 2,01 | 2,01 | 2,82% | - |
| 02.06.2022 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 01.06.2022 | 1,96 | 1,96 | 1,96 | 1,96 | -1,55% | - |
| 31.05.2022 | 1,99 | 1,99 | 1,99 | 1,99 | -1,34% | - |
| 30.05.2022 | 2,02 | 2,02 | 2,02 | 2,02 | 3,69% | - |
| 27.05.2022 | 1,95 | 1,95 | 1,95 | 1,95 | 5,29% | - |
| 26.05.2022 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 25.05.2022 | 1,77 | 1,85 | 1,77 | 1,85 | 2,09% | 1.500,00 |
| 24.05.2022 | 1,82 | 1,82 | 1,82 | 1,82 | -7,59% | - |
| 23.05.2022 | 1,96 | 1,96 | 1,96 | 1,96 | 0,15% | - |
| 20.05.2022 | 1,96 | 1,96 | 1,96 | 1,96 | 2,51% | - |
| 19.05.2022 | 1,91 | 1,91 | 1,91 | 1,91 | -4,06% | - |
| 18.05.2022 | 1,99 | 1,99 | 1,99 | 1,99 | -2,06% | - |
| 17.05.2022 | 2,04 | 2,04 | 2,04 | 2,04 | 0,30% | - |
| 16.05.2022 | 2,03 | 2,03 | 2,03 | 2,03 | 2,73% | - |
| 13.05.2022 | 1,98 | 1,98 | 1,98 | 1,98 | -0,45% | - |
| 12.05.2022 | 1,99 | 1,99 | 1,99 | 1,99 | 10,28% | - |
| 11.05.2022 | 1,80 | 1,80 | 1,80 | 1,80 | 1,35% | - |
| 10.05.2022 | 1,78 | 1,78 | 1,78 | 1,78 | -8,92% | - |
| 09.05.2022 | 1,95 | 1,95 | 1,95 | 1,95 | -2,16% | - |
| 06.05.2022 | 1,99 | 1,99 | 1,99 | 1,99 | -5,14% | - |
| 05.05.2022 | 2,10 | 2,10 | 2,10 | 2,10 | 2,04% | - |
| 04.05.2022 | 2,06 | 2,06 | 2,06 | 2,06 | 0,15% | - |
| 03.05.2022 | 2,06 | 2,06 | 2,06 | 2,06 | 3,89% | - |
| 02.05.2022 | 1,98 | 1,98 | 1,98 | 1,98 | -3,98% | - |
| 29.04.2022 | 2,06 | 2,06 | 2,06 | 2,06 | 2,54% | - |
| 28.04.2022 | 2,01 | 2,01 | 2,01 | 2,01 | 1,41% | - |
| 27.04.2022 | 1,98 | 1,98 | 1,98 | 1,98 | -0,40% | - |
| 26.04.2022 | 2,04 | 2,04 | 1,99 | 1,99 | -4,83% | - |
| 25.04.2022 | 2,05 | 2,19 | 2,00 | 2,09 | 3,62% | 1.711,00 |
| 22.04.2022 | 2,02 | 2,02 | 2,02 | 2,02 | -2,65% | - |
| 21.04.2022 | 2,07 | 2,07 | 2,07 | 2,07 | 0,73% | - |
| 20.04.2022 | 2,06 | 2,06 | 2,06 | 2,06 | -0,05% | - |
| 19.04.2022 | 2,06 | 2,06 | 2,06 | 2,06 | -5,77% | - |
| 14.04.2022 | 2,19 | 2,19 | 2,19 | 2,19 | 1,16% | - |
| 13.04.2022 | 2,16 | 2,16 | 2,16 | 2,16 | -1,14% | - |
| 12.04.2022 | 2,19 | 2,19 | 2,19 | 2,19 | -3,36% | - |
| 11.04.2022 | 2,26 | 2,26 | 2,26 | 2,26 | -4,56% | - |
| 08.04.2022 | 2,37 | 2,37 | 2,37 | 2,37 | -0,21% | - |
| 07.04.2022 | 2,37 | 2,37 | 2,37 | 2,37 | -4,24% | - |
| 06.04.2022 | 2,48 | 2,48 | 2,48 | 2,48 | -4,73% | - |
| 05.04.2022 | 2,60 | 2,60 | 2,60 | 2,60 | 1,40% | - |
| 04.04.2022 | 2,57 | 2,57 | 2,57 | 2,57 | -3,53% | - |
| 01.04.2022 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 31.03.2022 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 30.03.2022 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 29.03.2022 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 28.03.2022 | 2,76 | 2,86 | 2,76 | 2,86 | 1,42% | 500,00 |
| 25.03.2022 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 24.03.2022 | 2,80 | 2,80 | 2,78 | 2,78 | -1,42% | - |