1,706$
4,66%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,63 | 1,72 | 1,61 | 1,70 | 4,29% | 302.605,00 |
| 24.04.2024 | 1,70 | 1,73 | 1,62 | 1,63 | -2,98% | 306.237,00 |
| 23.04.2024 | 1,69 | 1,74 | 1,64 | 1,68 | 0,60% | 238.525,00 |
| 22.04.2024 | 1,66 | 1,70 | 1,62 | 1,67 | -0,60% | 238.442,00 |
| 19.04.2024 | 1,72 | 1,72 | 1,64 | 1,68 | -1,75% | 281.933,00 |
| 18.04.2024 | 1,68 | 1,75 | 1,65 | 1,71 | 1,79% | 243.104,00 |
| 17.04.2024 | 1,83 | 1,83 | 1,67 | 1,68 | -6,15% | 280.317,00 |
| 16.04.2024 | 1,67 | 1,83 | 1,67 | 1,79 | 4,07% | 391.313,00 |
| 15.04.2024 | 1,85 | 1,92 | 1,67 | 1,72 | -7,03% | 857.127,00 |
| 12.04.2024 | 2,01 | 2,04 | 1,82 | 1,85 | -8,42% | 720.632,00 |
| 11.04.2024 | 2,10 | 2,15 | 2,01 | 2,02 | -3,35% | 489.777,00 |
| 10.04.2024 | 2,30 | 2,30 | 2,08 | 2,09 | -7,52% | 387.482,00 |
| 09.04.2024 | 2,25 | 2,32 | 2,23 | 2,26 | 0,44% | 293.233,00 |
| 08.04.2024 | 2,26 | 2,32 | 2,23 | 2,25 | 0,45% | 298.604,00 |
| 05.04.2024 | 2,27 | 2,32 | 2,24 | 2,24 | -0,22% | 251.218,00 |
| 04.04.2024 | 2,41 | 2,50 | 2,23 | 2,25 | -6,26% | 556.545,00 |
| 03.04.2024 | 2,50 | 2,51 | 2,37 | 2,40 | -5,34% | 437.122,00 |
| 02.04.2024 | 2,61 | 2,63 | 2,50 | 2,53 | -3,07% | 356.773,00 |
| 01.04.2024 | 2,55 | 2,70 | 2,55 | 2,61 | 1,16% | 362.897,00 |
| 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 |