2,577$
-3,48%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,70 | 2,71 | 2,51 | 2,58 | -3,37% | 521.390,00 |
27.03.2024 | 2,66 | 2,72 | 2,60 | 2,67 | 0,00% | 406.292,00 |
26.03.2024 | 2,83 | 2,90 | 2,67 | 2,67 | -5,32% | 320.834,00 |
25.03.2024 | 2,82 | 2,96 | 2,81 | 2,82 | -0,35% | 397.319,00 |
22.03.2024 | 2,88 | 2,92 | 2,79 | 2,83 | -1,74% | 240.408,00 |
21.03.2024 | 2,97 | 3,05 | 2,84 | 2,88 | -1,37% | 632.365,00 |
20.03.2024 | 2,73 | 2,93 | 2,70 | 2,92 | 5,04% | 345.515,00 |
19.03.2024 | 2,78 | 2,84 | 2,72 | 2,78 | -0,71% | 233.279,00 |
18.03.2024 | 2,79 | 2,83 | 2,74 | 2,80 | 1,08% | 344.190,00 |
15.03.2024 | 2,66 | 2,78 | 2,64 | 2,77 | 4,14% | 361.381,00 |
14.03.2024 | 2,75 | 2,76 | 2,63 | 2,66 | -3,27% | 264.456,00 |
13.03.2024 | 2,80 | 2,84 | 2,71 | 2,75 | -1,79% | 315.938,00 |
12.03.2024 | 2,90 | 2,90 | 2,58 | 2,80 | -1,75% | 462.077,00 |
11.03.2024 | 2,79 | 2,95 | 2,79 | 2,85 | 1,79% | 463.154,00 |
08.03.2024 | 2,90 | 2,99 | 2,78 | 2,80 | -4,11% | 401.537,00 |
07.03.2024 | 2,96 | 3,01 | 2,84 | 2,92 | 0,34% | 385.380,00 |
06.03.2024 | 2,75 | 3,08 | 2,74 | 2,91 | 7,38% | 1.027.345,00 |
05.03.2024 | 2,64 | 2,75 | 2,61 | 2,71 | 0,00% | 575.482,00 |
04.03.2024 | 2,80 | 2,80 | 2,70 | 2,71 | -3,56% | 331.602,00 |
01.03.2024 | 2,65 | 2,83 | 2,61 | 2,81 | 5,84% | 632.274,00 |
29.02.2024 | 2,62 | 2,69 | 2,57 | 2,66 | 2,91% | 994.543,00 |
28.02.2024 | 2,72 | 2,74 | 2,56 | 2,58 | -6,86% | 536.319,00 |
27.02.2024 | 2,88 | 2,89 | 2,71 | 2,77 | -2,12% | 551.260,00 |
26.02.2024 | 2,71 | 2,87 | 2,69 | 2,83 | 3,66% | 601.106,00 |
23.02.2024 | 2,67 | 2,78 | 2,55 | 2,73 | 3,41% | 646.906,00 |
22.02.2024 | 2,82 | 2,82 | 2,56 | 2,64 | -5,04% | 779.693,00 |
21.02.2024 | 2,66 | 2,98 | 2,66 | 2,78 | 2,58% | 1.198.412,00 |
20.02.2024 | 2,71 | 2,75 | 2,62 | 2,71 | 0,00% | 805.248,00 |
16.02.2024 | 2,63 | 2,74 | 2,55 | 2,71 | 4,23% | 753.270,00 |
15.02.2024 | 2,78 | 2,83 | 2,33 | 2,60 | -5,45% | 1.598.371,00 |
14.02.2024 | 2,66 | 2,92 | 2,56 | 2,75 | 3,38% | 1.382.344,00 |
13.02.2024 | 2,54 | 2,88 | 2,44 | 2,66 | 1,92% | 1.832.230,00 |
12.02.2024 | 2,18 | 2,69 | 2,18 | 2,61 | 18,10% | 2.412.264,00 |
09.02.2024 | 2,07 | 2,25 | 2,00 | 2,21 | -1,78% | 1.657.955,00 |
08.02.2024 | 2,20 | 2,27 | 2,11 | 2,25 | 6,89% | 2.455.054,00 |
07.02.2024 | 2,15 | 2,15 | 2,01 | 2,11 | -2,55% | 740.380,00 |
06.02.2024 | 2,06 | 2,19 | 1,92 | 2,16 | 6,40% | 1.174.736,00 |
05.02.2024 | 1,98 | 2,10 | 1,89 | 2,03 | 0,00% | 1.103.945,00 |
02.02.2024 | 2,04 | 2,14 | 1,88 | 2,03 | -5,14% | 1.689.759,00 |
01.02.2024 | 1,77 | 2,19 | 1,73 | 2,14 | 20,22% | 3.717.394,00 |
31.01.2024 | 1,85 | 1,95 | 1,67 | 1,78 | 6,27% | 5.882.531,00 |
30.01.2024 | 2,02 | 2,44 | 1,66 | 1,68 | 13,18% | 74.378.909,00 |
29.01.2024 | 1,47 | 1,51 | 1,32 | 1,48 | 0,00% | 147.619,00 |
26.01.2024 | 1,50 | 1,54 | 1,45 | 1,48 | -1,99% | 170.174,00 |
25.01.2024 | 1,53 | 1,53 | 1,49 | 1,51 | 0,00% | 103.203,00 |
24.01.2024 | 1,43 | 1,53 | 1,42 | 1,51 | 5,59% | 231.662,00 |
23.01.2024 | 1,39 | 1,45 | 1,39 | 1,43 | 4,38% | 89.657,00 |
22.01.2024 | 1,30 | 1,40 | 1,30 | 1,37 | 4,58% | 204.677,00 |
19.01.2024 | 1,29 | 1,31 | 1,23 | 1,31 | 3,15% | 148.313,00 |
18.01.2024 | 1,30 | 1,32 | 1,27 | 1,27 | -0,78% | 66.925,00 |
17.01.2024 | 1,32 | 1,32 | 1,25 | 1,28 | -3,03% | 120.557,00 |
16.01.2024 | 1,35 | 1,37 | 1,30 | 1,32 | -2,94% | 108.073,00 |
12.01.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -1,45% | 98.857,00 |
11.01.2024 | 1,42 | 1,48 | 1,37 | 1,38 | -2,13% | 179.840,00 |
10.01.2024 | 1,36 | 1,42 | 1,34 | 1,41 | 3,68% | 150.822,00 |
09.01.2024 | 1,29 | 1,36 | 1,28 | 1,36 | 4,62% | 132.428,00 |
08.01.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | 97.833,00 |
05.01.2024 | 1,26 | 1,30 | 1,25 | 1,27 | 2,01% | 143.533,00 |
04.01.2024 | 1,26 | 1,33 | 1,24 | 1,25 | -2,35% | 214.908,00 |
03.01.2024 | 1,26 | 1,30 | 1,26 | 1,28 | 0,39% | 150.154,00 |
02.01.2024 | 1,29 | 1,31 | 1,27 | 1,27 | -3,05% | 207.308,00 |
29.12.2023 | 1,32 | 1,39 | 1,29 | 1,31 | -1,13% | 333.673,00 |
28.12.2023 | 1,34 | 1,41 | 1,31 | 1,33 | -2,57% | 238.769,00 |
27.12.2023 | 1,39 | 1,42 | 1,34 | 1,36 | -0,73% | 389.771,00 |
26.12.2023 | 1,23 | 1,38 | 1,22 | 1,37 | 11,38% | 354.686,00 |
22.12.2023 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | 119.030,00 |
21.12.2023 | 1,25 | 1,30 | 1,22 | 1,24 | 1,64% | 166.834,00 |
20.12.2023 | 1,27 | 1,34 | 1,22 | 1,22 | -4,68% | 344.000,00 |
19.12.2023 | 1,21 | 1,32 | 1,19 | 1,28 | 5,78% | 493.780,00 |
18.12.2023 | 1,22 | 1,24 | 1,15 | 1,21 | 0,00% | 378.604,00 |
15.12.2023 | 1,21 | 1,24 | 1,18 | 1,21 | 0,83% | 216.573,00 |
14.12.2023 | 1,17 | 1,22 | 1,17 | 1,20 | 3,45% | 162.284,00 |
13.12.2023 | 1,19 | 1,21 | 1,16 | 1,16 | -1,69% | 66.527,00 |
12.12.2023 | 1,19 | 1,23 | 1,16 | 1,18 | 0,00% | 180.917,00 |
11.12.2023 | 1,16 | 1,22 | 1,14 | 1,18 | 2,61% | 306.995,00 |
08.12.2023 | 1,09 | 1,17 | 1,09 | 1,15 | 5,50% | 127.304,00 |
07.12.2023 | 1,02 | 1,11 | 1,02 | 1,09 | 3,32% | 252.705,00 |
06.12.2023 | 1,10 | 1,10 | 1,01 | 1,06 | 0,48% | 184.661,00 |
05.12.2023 | 1,12 | 1,14 | 1,04 | 1,05 | -6,25% | 271.297,00 |
04.12.2023 | 1,18 | 1,18 | 1,10 | 1,12 | -3,45% | 208.171,00 |
01.12.2023 | 1,17 | 1,20 | 1,14 | 1,16 | 0,43% | 193.401,00 |
30.11.2023 | 1,20 | 1,20 | 1,15 | 1,16 | -2,12% | 49.591,00 |
29.11.2023 | 1,16 | 1,20 | 1,16 | 1,18 | 1,29% | 103.314,00 |
28.11.2023 | 1,12 | 1,18 | 1,12 | 1,17 | 3,10% | 183.273,00 |
27.11.2023 | 1,17 | 1,20 | 1,12 | 1,13 | -1,74% | 263.505,00 |
24.11.2023 | 1,14 | 1,16 | 1,11 | 1,15 | 2,68% | 140.621,00 |
22.11.2023 | 1,16 | 1,19 | 1,12 | 1,12 | -4,27% | 115.434,00 |
21.11.2023 | 1,19 | 1,20 | 1,15 | 1,17 | -0,85% | 63.547,00 |
20.11.2023 | 1,19 | 1,21 | 1,15 | 1,18 | 0,00% | 227.395,00 |
17.11.2023 | 1,19 | 1,23 | 1,15 | 1,18 | -1,26% | 117.644,00 |
16.11.2023 | 1,28 | 1,28 | 1,18 | 1,20 | -7,36% | 176.173,00 |
15.11.2023 | 1,24 | 1,29 | 1,24 | 1,29 | 4,03% | 112.635,00 |
14.11.2023 | 1,25 | 1,25 | 1,21 | 1,24 | 3,33% | 102.945,00 |
13.11.2023 | 1,19 | 1,20 | 1,15 | 1,20 | 4,35% | 62.596,00 |
10.11.2023 | 1,15 | 1,20 | 1,13 | 1,15 | 1,77% | 148.762,00 |
09.11.2023 | 1,17 | 1,20 | 1,12 | 1,13 | -4,24% | 310.443,00 |
08.11.2023 | 1,28 | 1,31 | 1,17 | 1,18 | -7,81% | 236.579,00 |
07.11.2023 | 1,33 | 1,35 | 1,28 | 1,28 | -4,48% | 313.448,00 |
06.11.2023 | 1,31 | 1,38 | 1,31 | 1,34 | 3,08% | 159.756,00 |
03.11.2023 | 1,25 | 1,33 | 1,25 | 1,30 | 4,00% | 106.119,00 |