1,765€
13,87%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,58 | 1,74 | 1,58 | 1,74 | 12,26% | - |
02.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
30.04.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -5,23% | - |
29.04.2024 | 1,60 | 1,72 | 1,60 | 1,72 | 4,88% | - |
26.04.2024 | 1,54 | 1,64 | 1,54 | 1,64 | 5,13% | - |
25.04.2024 | 1,44 | 1,56 | 1,44 | 1,56 | 4,00% | - |
24.04.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -3,85% | - |
23.04.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 1,30% | - |
22.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,32% | - |
19.04.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -2,56% | - |
18.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
17.04.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -7,19% | - |
16.04.2024 | 1,55 | 1,67 | 1,55 | 1,67 | -0,60% | - |
15.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -11,58% | - |
12.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | 500,00 |
11.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
10.04.2024 | 2,02 | 2,02 | 1,93 | 1,93 | -5,39% | - |
09.04.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 2,00% | - |
08.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
05.04.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 0,00% | - |
04.04.2024 | 2,14 | 2,18 | 2,06 | 2,06 | -6,36% | 500,00 |
03.04.2024 | 2,26 | 2,26 | 2,18 | 2,20 | -5,17% | 1.000,00 |
02.04.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -2,52% | 100,00 |
28.03.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -3,25% | - |
27.03.2024 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | - |
26.03.2024 | 2,54 | 2,54 | 2,46 | 2,46 | -4,65% | - |
25.03.2024 | 2,54 | 2,58 | 2,54 | 2,58 | -0,77% | - |
22.03.2024 | 2,56 | 2,60 | 2,56 | 2,60 | -0,76% | - |
21.03.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -1,50% | - |
20.03.2024 | 2,48 | 2,66 | 2,48 | 2,66 | 4,72% | - |
19.03.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 2,42% | - |
18.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
15.03.2024 | 2,36 | 2,52 | 2,36 | 2,52 | 4,13% | - |
14.03.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
13.03.2024 | 2,50 | 2,50 | 2,44 | 2,44 | -3,94% | - |
12.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
11.03.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | - |
08.03.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -3,76% | - |
07.03.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 0,76% | - |
06.03.2024 | 2,42 | 2,64 | 2,42 | 2,64 | 5,60% | - |
05.03.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 0,00% | - |
04.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
01.03.2024 | 2,38 | 2,56 | 2,38 | 2,56 | 6,67% | - |
29.02.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | - |
28.02.2024 | 2,46 | 2,46 | 2,36 | 2,36 | -6,35% | 1,00 |
27.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
26.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 1,00 |
23.02.2024 | 2,34 | 2,50 | 2,34 | 2,50 | 4,17% | - |
22.02.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -4,76% | - |
21.02.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 1,61% | - |
20.02.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | - |
19.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
16.02.2024 | 2,34 | 2,48 | 2,34 | 2,48 | 4,20% | - |
15.02.2024 | 2,48 | 2,48 | 2,38 | 2,38 | -5,56% | - |
14.02.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 2,44% | - |
13.02.2024 | 2,32 | 2,64 | 2,32 | 2,46 | 0,00% | 700,00 |
12.02.2024 | 1,95 | 2,46 | 1,95 | 2,46 | 21,78% | 900,00 |
09.02.2024 | 1,71 | 2,02 | 1,71 | 2,02 | -1,94% | 3.000,00 |
08.02.2024 | 1,88 | 2,06 | 1,88 | 2,06 | 6,74% | - |
07.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
06.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
05.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
02.02.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -4,17% | 1.200,00 |
01.02.2024 | 1,65 | 1,92 | 1,65 | 1,92 | 20,75% | - |
31.01.2024 | 1,58 | 1,74 | 1,58 | 1,59 | 20,45% | 1.425,00 |
30.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
29.01.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 1,50% | - |
26.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
25.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | -0,73% | - |
24.01.2024 | 1,27 | 1,37 | 1,27 | 1,37 | 6,20% | - |
23.01.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 11,21% | - |
22.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
19.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | - |
18.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
17.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -2,54% | - |
16.01.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
15.01.2024 | 1,20 | 1,29 | 1,20 | 1,20 | -1,64% | 1.064,00 |
12.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | - |
11.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
10.01.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | - |
09.01.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 7,14% | - |
08.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
05.01.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 0,89% | - |
04.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
03.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
02.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -5,79% | - |
29.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
28.12.2023 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
27.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 9,17% | - |
22.12.2023 | 1,17 | 1,17 | 1,09 | 1,09 | -0,91% | 1.842,00 |
21.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
20.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
19.12.2023 | 1,06 | 1,11 | 1,06 | 1,11 | 1,83% | - |
18.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
15.12.2023 | 1,05 | 1,07 | 1,05 | 1,07 | 0,94% | - |
14.12.2023 | 1,03 | 1,06 | 1,03 | 1,06 | 0,95% | - |
13.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
12.12.2023 | 1,05 | 1,07 | 1,05 | 1,07 | -0,93% | - |
11.12.2023 | 1,02 | 1,08 | 1,02 | 1,08 | 4,85% | - |
08.12.2023 | 0,96 | 1,03 | 0,96 | 1,03 | 4,57% | - |