6,220$
4,01%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 6,04 | 6,38 | 6,01 | 6,22 | 4,01% | 23.990,00 |
| 09.03.2026 | 5,99 | 6,06 | 5,93 | 5,98 | -0,33% | 17.269,00 |
| 06.03.2026 | 6,00 | 6,22 | 6,00 | 6,00 | -2,60% | 19.904,00 |
| 05.03.2026 | 6,28 | 6,31 | 6,01 | 6,16 | -1,12% | 29.048,00 |
| 04.03.2026 | 6,22 | 6,32 | 5,96 | 6,23 | 3,32% | 15.498,00 |
| 03.03.2026 | 6,20 | 6,25 | 5,94 | 6,03 | -5,93% | 25.787,00 |
| 02.03.2026 | 6,39 | 6,50 | 6,24 | 6,41 | 1,75% | 53.220,00 |
| 27.02.2026 | 6,18 | 6,40 | 6,18 | 6,30 | -0,79% | 22.224,00 |
| 26.02.2026 | 6,22 | 6,40 | 6,20 | 6,35 | 1,93% | 35.654,00 |
| 25.02.2026 | 6,00 | 6,32 | 6,00 | 6,23 | 5,24% | 26.147,00 |
| 24.02.2026 | 5,77 | 6,11 | 5,77 | 5,92 | 0,85% | 23.640,00 |
| 20.02.2026 | 5,97 | 6,20 | 5,80 | 5,87 | -2,81% | 22.493,00 |
| 19.02.2026 | 5,85 | 6,10 | 5,74 | 6,04 | 2,20% | 10.939,00 |
| 18.02.2026 | 5,83 | 6,15 | 5,83 | 5,91 | 2,07% | 15.349,00 |
| 17.02.2026 | 5,74 | 5,89 | 5,58 | 5,79 | -0,69% | 41.567,00 |
| 13.02.2026 | 5,82 | 6,08 | 5,70 | 5,83 | 0,00% | 30.070,00 |
| 12.02.2026 | 5,95 | 5,96 | 5,80 | 5,83 | 0,00% | 21.765,00 |
| 11.02.2026 | 5,99 | 5,99 | 5,77 | 5,83 | -2,35% | 20.548,00 |
| 10.02.2026 | 5,96 | 6,14 | 5,91 | 5,97 | -1,40% | 32.054,00 |
| 09.02.2026 | 6,10 | 6,16 | 5,99 | 6,06 | -0,90% | 42.683,00 |
| 06.02.2026 | 6,08 | 6,25 | 6,08 | 6,11 | 1,66% | 40.339,00 |
| 05.02.2026 | 5,99 | 6,15 | 5,80 | 6,01 | 1,01% | 59.866,00 |
| 04.02.2026 | 6,08 | 6,15 | 5,83 | 5,95 | -1,82% | 48.891,00 |
| 03.02.2026 | 6,32 | 6,50 | 5,88 | 6,06 | -2,57% | 76.571,00 |
| 02.02.2026 | 6,22 | 6,55 | 6,18 | 6,22 | -0,96% | 63.381,00 |
| 30.01.2026 | 6,68 | 6,73 | 6,18 | 6,28 | -7,37% | 62.778,00 |
| 29.01.2026 | 6,54 | 6,97 | 6,09 | 6,78 | 5,44% | 207.540,00 |
| 28.01.2026 | 6,52 | 6,66 | 6,39 | 6,43 | -1,98% | 23.927,00 |
| 27.01.2026 | 6,53 | 6,73 | 6,32 | 6,56 | 1,39% | 30.605,00 |
| 26.01.2026 | 6,50 | 6,52 | 6,36 | 6,47 | -2,27% | 26.993,00 |
| 22.01.2026 | 6,88 | 6,89 | 6,62 | 6,62 | -2,65% | 40.115,00 |
| 21.01.2026 | 7,10 | 7,10 | 6,43 | 6,80 | -2,86% | 91.727,00 |
| 20.01.2026 | 6,64 | 7,12 | 6,60 | 7,00 | 2,19% | 202.432,00 |
| 16.01.2026 | 7,02 | 7,12 | 6,61 | 6,85 | -0,87% | 110.356,00 |
| 15.01.2026 | 6,83 | 7,15 | 6,66 | 6,91 | 1,77% | 114.178,00 |
| 14.01.2026 | 6,45 | 6,86 | 6,41 | 6,79 | 4,46% | 52.370,00 |
| 13.01.2026 | 6,51 | 6,60 | 6,37 | 6,50 | -0,61% | 30.902,00 |
| 12.01.2026 | 6,44 | 6,57 | 6,35 | 6,54 | 1,08% | 29.668,00 |
| 09.01.2026 | 6,46 | 6,63 | 6,35 | 6,47 | 0,94% | 63.123,00 |
| 08.01.2026 | 6,53 | 6,74 | 6,31 | 6,41 | -2,73% | 80.263,00 |
| 07.01.2026 | 6,98 | 6,98 | 6,55 | 6,59 | -5,52% | 89.392,00 |
| 06.01.2026 | 6,64 | 7,16 | 6,50 | 6,98 | 6,65% | 168.547,00 |
| 05.01.2026 | 6,85 | 6,92 | 6,51 | 6,54 | -4,39% | 69.376,00 |
| 02.01.2026 | 6,54 | 6,90 | 6,41 | 6,84 | 7,55% | 49.605,00 |
| 31.12.2025 | 6,44 | 6,62 | 6,24 | 6,36 | -1,55% | 39.601,00 |
| 30.12.2025 | 6,62 | 6,62 | 6,13 | 6,46 | -2,56% | 189.300,00 |
| 29.12.2025 | 6,59 | 6,75 | 6,44 | 6,63 | -2,36% | 103.924,00 |
| 26.12.2025 | 6,52 | 6,84 | 6,30 | 6,79 | 2,88% | 96.863,00 |
| 24.12.2025 | 6,67 | 6,69 | 6,52 | 6,60 | 0,53% | 43.768,00 |
| 23.12.2025 | 6,90 | 6,92 | 6,45 | 6,57 | 7,98% | 254.088,00 |
| 22.12.2025 | 6,44 | 6,50 | 5,89 | 6,08 | -3,49% | 135.771,00 |
| 19.12.2025 | 6,27 | 6,60 | 6,10 | 6,30 | 0,00% | 222.843,00 |
| 18.12.2025 | 6,11 | 6,39 | 6,11 | 6,30 | 3,28% | 59.143,00 |
| 17.12.2025 | 6,20 | 6,22 | 6,10 | 6,10 | -1,45% | 59.880,00 |
| 16.12.2025 | 5,97 | 6,28 | 5,91 | 6,19 | 2,82% | 54.510,00 |
| 15.12.2025 | 6,09 | 6,09 | 5,75 | 6,02 | -0,66% | 116.478,00 |
| 12.12.2025 | 6,56 | 6,58 | 6,02 | 6,06 | -7,62% | 99.636,00 |
| 11.12.2025 | 6,44 | 6,73 | 6,03 | 6,56 | 2,50% | 116.177,00 |
| 10.12.2025 | 6,60 | 6,80 | 6,35 | 6,40 | -3,47% | 111.852,00 |
| 09.12.2025 | 6,74 | 6,74 | 6,30 | 6,63 | -1,49% | 117.274,00 |
| 08.12.2025 | 6,93 | 7,00 | 6,61 | 6,73 | -2,60% | 53.397,00 |
| 05.12.2025 | 6,87 | 7,00 | 6,65 | 6,91 | 0,14% | 48.820,00 |
| 04.12.2025 | 6,87 | 7,00 | 6,81 | 6,90 | -0,14% | 64.196,00 |
| 03.12.2025 | 6,60 | 6,92 | 6,50 | 6,91 | 4,86% | 48.267,00 |
| 02.12.2025 | 6,72 | 6,92 | 6,50 | 6,59 | -1,05% | 66.112,00 |
| 01.12.2025 | 6,77 | 6,96 | 6,56 | 6,66 | -3,20% | 107.203,00 |
| 28.11.2025 | 6,99 | 7,09 | 6,88 | 6,88 | -0,72% | 28.759,00 |
| 26.11.2025 | 7,03 | 7,04 | 6,70 | 6,93 | -2,12% | 114.432,00 |
| 25.11.2025 | 6,37 | 7,20 | 6,25 | 7,08 | 10,80% | 194.164,00 |
| 24.11.2025 | 5,74 | 6,44 | 5,74 | 6,39 | 9,42% | 92.059,00 |
| 20.11.2025 | 6,00 | 6,15 | 5,75 | 5,84 | -1,85% | 129.059,00 |
| 19.11.2025 | 6,16 | 6,23 | 5,86 | 5,95 | -3,88% | 58.579,00 |
| 18.11.2025 | 5,88 | 6,30 | 5,80 | 6,19 | 3,60% | 80.646,00 |
| 17.11.2025 | 6,20 | 6,34 | 5,91 | 5,98 | -3,32% | 63.460,00 |
| 13.11.2025 | 6,45 | 6,48 | 6,13 | 6,18 | -5,36% | 118.327,00 |
| 12.11.2025 | 6,61 | 6,80 | 6,21 | 6,53 | 2,59% | 230.850,00 |
| 11.11.2025 | 6,20 | 6,38 | 6,09 | 6,37 | 3,75% | 105.733,00 |
| 10.11.2025 | 6,28 | 6,38 | 6,06 | 6,14 | -2,31% | 104.526,00 |
| 07.11.2025 | 6,05 | 6,32 | 5,75 | 6,28 | 2,78% | 245.951,00 |
| 06.11.2025 | 6,40 | 6,50 | 6,07 | 6,11 | -4,53% | 64.216,00 |
| 05.11.2025 | 6,11 | 6,47 | 6,00 | 6,40 | 4,23% | 111.560,00 |
| 04.11.2025 | 6,16 | 6,34 | 6,04 | 6,14 | -3,00% | 127.946,00 |
| 03.11.2025 | 6,58 | 6,66 | 6,29 | 6,33 | -3,21% | 131.539,00 |
| 31.10.2025 | 6,41 | 6,69 | 6,41 | 6,54 | 2,19% | 120.161,00 |
| 30.10.2025 | 6,45 | 6,85 | 6,38 | 6,40 | -1,31% | 172.580,00 |
| 29.10.2025 | 6,81 | 6,81 | 6,40 | 6,49 | -5,47% | 410.030,00 |
| 28.10.2025 | 6,97 | 7,21 | 6,78 | 6,86 | -1,44% | 280.638,00 |
| 27.10.2025 | 7,50 | 7,58 | 6,95 | 6,96 | -6,33% | 321.943,00 |
| 24.10.2025 | 7,39 | 7,56 | 7,39 | 7,43 | 0,54% | 110.483,00 |
| 23.10.2025 | 7,31 | 7,50 | 7,20 | 7,39 | 1,16% | 192.491,00 |
| 22.10.2025 | 7,41 | 7,55 | 7,03 | 7,31 | -2,73% | 363.379,00 |
| 21.10.2025 | 7,57 | 7,79 | 7,46 | 7,51 | -0,79% | 240.396,00 |
| 20.10.2025 | 7,56 | 8,10 | 7,45 | 7,57 | 1,34% | 464.474,00 |
| 17.10.2025 | 7,29 | 7,70 | 6,80 | 7,47 | -0,93% | 705.006,00 |
| 16.10.2025 | 7,91 | 8,07 | 7,31 | 7,54 | -3,46% | 883.978,00 |
| 15.10.2025 | 14,00 | 14,03 | 7,13 | 7,81 | -47,69% | 3.727.717,00 |
| 14.10.2025 | 14,56 | 15,04 | 14,00 | 14,93 | -1,97% | 219.668,00 |
| 13.10.2025 | 13,12 | 15,36 | 13,12 | 15,23 | 18,71% | 356.860,00 |
| 10.10.2025 | 14,55 | 14,60 | 12,80 | 12,83 | -11,15% | 261.721,00 |
| 09.10.2025 | 15,00 | 15,42 | 13,60 | 14,44 | 1,40% | 468.496,00 |