2,400€
-2,83%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,47 | 2,52 | 2,33 | 2,40 | -2,83% | - |
27.03.2024 | 2,47 | 2,51 | 2,40 | 2,47 | 0,41% | - |
26.03.2024 | 2,59 | 2,69 | 2,46 | 2,46 | -5,38% | - |
25.03.2024 | 2,61 | 2,72 | 2,57 | 2,60 | -0,38% | - |
22.03.2024 | 2,64 | 2,66 | 2,58 | 2,61 | -1,14% | - |
21.03.2024 | 2,68 | 2,85 | 2,62 | 2,64 | -1,49% | - |
20.03.2024 | 2,60 | 2,68 | 2,49 | 2,68 | 3,47% | - |
19.03.2024 | 2,56 | 2,61 | 2,51 | 2,59 | 1,57% | - |
18.03.2024 | 2,54 | 2,60 | 2,52 | 2,55 | 1,19% | - |
15.03.2024 | 2,45 | 2,54 | 2,43 | 2,52 | 3,70% | - |
14.03.2024 | 2,51 | 2,55 | 2,42 | 2,43 | -3,57% | - |
13.03.2024 | 2,58 | 2,58 | 2,48 | 2,52 | -1,95% | - |
12.03.2024 | 2,63 | 2,66 | 2,50 | 2,57 | -1,53% | - |
11.03.2024 | 2,57 | 2,70 | 2,49 | 2,61 | -2,25% | - |
08.03.2024 | 2,68 | 2,72 | 2,54 | 2,67 | 0,00% | - |
07.03.2024 | 2,67 | 2,83 | 2,60 | 2,67 | 0,00% | - |
06.03.2024 | 2,51 | 2,82 | 2,42 | 2,67 | 6,37% | - |
05.03.2024 | 2,51 | 2,52 | 2,41 | 2,51 | 0,00% | - |
04.03.2024 | 2,57 | 2,59 | 2,49 | 2,51 | -2,33% | - |
01.03.2024 | 2,46 | 2,60 | 2,42 | 2,57 | 3,63% | - |
29.02.2024 | 2,39 | 2,48 | 2,37 | 2,48 | 4,20% | - |
28.02.2024 | 2,53 | 2,56 | 2,36 | 2,38 | -6,30% | - |
27.02.2024 | 2,58 | 2,67 | 2,50 | 2,54 | -1,93% | - |
26.02.2024 | 2,50 | 2,62 | 2,46 | 2,59 | 2,78% | - |
23.02.2024 | 2,43 | 2,56 | 2,36 | 2,52 | 2,86% | - |
22.02.2024 | 2,57 | 2,66 | 2,38 | 2,45 | -3,92% | - |
21.02.2024 | 2,49 | 2,76 | 2,38 | 2,55 | 1,59% | - |
20.02.2024 | 2,52 | 2,59 | 2,38 | 2,51 | -0,40% | - |
19.02.2024 | 2,51 | 2,57 | 2,51 | 2,52 | 0,40% | - |
16.02.2024 | 2,41 | 2,54 | 2,35 | 2,51 | 4,15% | - |
15.02.2024 | 2,56 | 2,67 | 2,22 | 2,41 | -5,86% | - |
14.02.2024 | 2,49 | 2,72 | 2,42 | 2,56 | 2,81% | - |
13.02.2024 | 2,41 | 2,70 | 2,29 | 2,49 | 2,47% | - |
12.02.2024 | 2,04 | 2,50 | 2,00 | 2,43 | 17,96% | 444,00 |
09.02.2024 | 2,08 | 2,08 | 1,70 | 2,06 | -0,96% | - |
08.02.2024 | 1,96 | 2,29 | 1,95 | 2,08 | 6,39% | - |
07.02.2024 | 2,00 | 2,01 | 1,87 | 1,96 | -2,01% | - |
06.02.2024 | 1,90 | 2,02 | 1,81 | 2,00 | 5,56% | - |
05.02.2024 | 1,86 | 1,95 | 1,72 | 1,89 | 0,53% | - |
02.02.2024 | 1,96 | 2,03 | 1,75 | 1,88 | -3,84% | 700,00 |
01.02.2024 | 1,67 | 2,01 | 1,56 | 1,96 | 17,07% | - |
31.01.2024 | 1,56 | 1,91 | 1,55 | 1,67 | 7,74% | 9.300,00 |
30.01.2024 | 1,37 | 2,25 | 1,36 | 1,55 | 12,32% | 13.275,00 |
29.01.2024 | 1,35 | 1,39 | 1,27 | 1,38 | 0,36% | - |
26.01.2024 | 1,39 | 1,41 | 1,34 | 1,38 | -0,36% | - |
25.01.2024 | 1,39 | 1,41 | 1,36 | 1,38 | 0,00% | - |
24.01.2024 | 1,32 | 1,40 | 1,29 | 1,38 | 4,94% | - |
23.01.2024 | 1,27 | 1,33 | 1,23 | 1,32 | 3,14% | - |
22.01.2024 | 1,21 | 1,28 | 1,19 | 1,28 | 8,05% | - |
19.01.2024 | 1,17 | 1,20 | 1,13 | 1,18 | 0,43% | - |
18.01.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,42% | - |
17.01.2024 | 1,22 | 1,23 | 1,16 | 1,18 | -3,28% | 1.000,00 |
16.01.2024 | 1,25 | 1,28 | 1,21 | 1,22 | -2,40% | - |
15.01.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
12.01.2024 | 1,26 | 1,30 | 1,24 | 1,25 | -0,79% | - |
11.01.2024 | 1,29 | 1,35 | 1,25 | 1,26 | -1,56% | - |
10.01.2024 | 1,24 | 1,29 | 1,22 | 1,28 | 3,23% | 2.000,00 |
09.01.2024 | 1,19 | 1,24 | 1,13 | 1,24 | 4,64% | - |
08.01.2024 | 1,16 | 1,19 | 1,15 | 1,19 | 2,16% | - |
05.01.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 2,20% | - |
04.01.2024 | 1,17 | 1,21 | 1,14 | 1,14 | -2,58% | - |
03.01.2024 | 1,15 | 1,22 | 1,15 | 1,17 | -0,43% | - |
02.01.2024 | 1,25 | 1,26 | 1,17 | 1,17 | -6,40% | - |
29.12.2023 | 1,20 | 1,26 | 1,20 | 1,25 | 4,60% | - |
28.12.2023 | 1,23 | 1,27 | 1,20 | 1,20 | -3,24% | - |
27.12.2023 | 1,12 | 1,29 | 1,12 | 1,24 | 11,26% | 500,00 |
22.12.2023 | 1,13 | 1,15 | 1,10 | 1,11 | -0,89% | - |
21.12.2023 | 1,12 | 1,19 | 1,11 | 1,12 | 0,00% | 21,00 |
20.12.2023 | 1,14 | 1,21 | 1,12 | 1,12 | -2,61% | - |
19.12.2023 | 1,11 | 1,20 | 1,09 | 1,15 | 3,60% | - |
18.12.2023 | 1,11 | 1,14 | 1,08 | 1,11 | 0,91% | - |
15.12.2023 | 1,07 | 1,12 | 1,07 | 1,10 | 0,92% | - |
14.12.2023 | 1,08 | 1,11 | 1,07 | 1,09 | 1,40% | - |
13.12.2023 | 1,10 | 1,12 | 1,07 | 1,08 | -2,27% | - |
12.12.2023 | 1,11 | 1,13 | 1,08 | 1,10 | -0,45% | - |
11.12.2023 | 1,08 | 1,13 | 1,06 | 1,11 | 3,76% | - |
08.12.2023 | 1,01 | 1,08 | 1,00 | 1,07 | 5,45% | - |
07.12.2023 | 0,98 | 1,03 | 0,97 | 1,01 | 3,06% | - |
06.12.2023 | 0,98 | 1,01 | 0,95 | 0,98 | 0,26% | - |
05.12.2023 | 1,03 | 1,06 | 0,97 | 0,98 | -5,10% | - |
04.12.2023 | 1,07 | 1,10 | 1,02 | 1,03 | -2,83% | - |
01.12.2023 | 1,05 | 1,12 | 1,05 | 1,06 | 0,00% | - |
30.11.2023 | 1,08 | 1,09 | 1,06 | 1,06 | -1,40% | - |
29.11.2023 | 1,06 | 1,09 | 1,05 | 1,08 | 0,94% | - |
28.11.2023 | 1,03 | 1,07 | 1,03 | 1,07 | 2,40% | - |
27.11.2023 | 1,05 | 1,10 | 1,04 | 1,04 | -0,95% | - |
24.11.2023 | 1,03 | 1,06 | 1,02 | 1,05 | 1,94% | - |
23.11.2023 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | - |
22.11.2023 | 1,07 | 1,09 | 1,03 | 1,05 | -1,88% | - |
21.11.2023 | 1,08 | 1,13 | 1,06 | 1,07 | -1,39% | - |
20.11.2023 | 1,08 | 1,10 | 1,07 | 1,08 | 0,47% | - |
17.11.2023 | 1,10 | 1,14 | 1,06 | 1,08 | -1,83% | - |
16.11.2023 | 1,19 | 1,22 | 1,10 | 1,10 | -7,20% | - |
15.11.2023 | 1,14 | 1,19 | 1,12 | 1,18 | 3,96% | - |
14.11.2023 | 1,12 | 1,16 | 1,10 | 1,14 | 2,25% | - |
13.11.2023 | 1,07 | 1,17 | 1,07 | 1,11 | 2,30% | - |
10.11.2023 | 1,07 | 1,12 | 1,06 | 1,09 | 2,36% | - |
09.11.2023 | 1,10 | 1,14 | 1,06 | 1,06 | -3,64% | - |
08.11.2023 | 1,21 | 1,25 | 1,10 | 1,10 | -8,71% | - |
07.11.2023 | 1,25 | 1,27 | 1,20 | 1,21 | -3,21% | - |