5,753$
3,04%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,61 | 5,85 | 5,61 | 5,75 | 3,04% | 52.602,00 |
| 07.05.2026 | 5,78 | 5,80 | 5,56 | 5,58 | -3,24% | 56.466,00 |
| 06.05.2026 | 5,81 | 5,88 | 5,71 | 5,77 | -0,43% | 31.774,00 |
| 05.05.2026 | 5,76 | 6,00 | 5,72 | 5,80 | 2,02% | 40.304,00 |
| 04.05.2026 | 5,80 | 5,83 | 5,68 | 5,68 | -2,24% | 31.153,00 |
| 01.05.2026 | 5,88 | 5,88 | 5,70 | 5,81 | 0,17% | 37.791,00 |
| 30.04.2026 | 5,68 | 5,89 | 5,67 | 5,80 | 1,40% | 33.016,00 |
| 29.04.2026 | 5,81 | 5,82 | 5,54 | 5,72 | 0,00% | 27.833,00 |
| 28.04.2026 | 6,00 | 6,00 | 5,58 | 5,72 | -1,55% | 27.801,00 |
| 27.04.2026 | 5,98 | 6,01 | 5,76 | 5,81 | -3,17% | 40.901,00 |
| 24.04.2026 | 5,67 | 6,05 | 5,67 | 6,00 | 5,82% | 58.319,00 |
| 23.04.2026 | 5,93 | 5,94 | 5,56 | 5,67 | -3,41% | 25.908,00 |
| 22.04.2026 | 5,83 | 5,90 | 5,72 | 5,87 | 2,44% | 13.573,00 |
| 21.04.2026 | 5,68 | 5,95 | 5,65 | 5,73 | 3,24% | 74.752,00 |
| 20.04.2026 | 5,56 | 5,64 | 5,46 | 5,55 | -0,36% | 17.336,00 |
| 17.04.2026 | 5,48 | 5,60 | 5,37 | 5,57 | 4,70% | 40.069,00 |
| 16.04.2026 | 5,30 | 5,47 | 5,20 | 5,32 | -0,56% | 34.805,00 |
| 15.04.2026 | 5,35 | 5,49 | 5,29 | 5,35 | -0,19% | 33.942,00 |
| 14.04.2026 | 5,50 | 5,59 | 5,36 | 5,36 | -2,01% | 56.205,00 |
| 13.04.2026 | 5,41 | 5,55 | 5,35 | 5,47 | 0,55% | 22.340,00 |
| 10.04.2026 | 5,46 | 5,47 | 5,34 | 5,44 | -0,37% | 7.917,00 |
| 09.04.2026 | 5,43 | 5,55 | 5,28 | 5,46 | 1,49% | 35.177,00 |
| 08.04.2026 | 5,60 | 5,74 | 5,34 | 5,38 | -1,82% | 74.788,00 |
| 07.04.2026 | 5,51 | 5,62 | 5,42 | 5,48 | -0,54% | 39.408,00 |
| 06.04.2026 | 5,57 | 5,70 | 5,46 | 5,51 | -0,18% | 26.210,00 |
| 02.04.2026 | 5,29 | 5,70 | 5,29 | 5,52 | 1,85% | 21.632,00 |
| 01.04.2026 | 5,53 | 5,80 | 5,42 | 5,42 | 0,28% | 36.595,00 |
| 31.03.2026 | 5,20 | 5,54 | 5,15 | 5,41 | 11,10% | 93.537,00 |
| 30.03.2026 | 5,05 | 5,05 | 4,84 | 4,87 | -3,09% | 39.812,00 |
| 27.03.2026 | 5,30 | 5,30 | 4,98 | 5,02 | -4,38% | 55.305,00 |
| 26.03.2026 | 5,47 | 5,75 | 5,25 | 5,25 | -4,02% | 94.794,00 |
| 25.03.2026 | 5,79 | 5,79 | 5,34 | 5,47 | -3,87% | 90.105,00 |
| 24.03.2026 | 5,23 | 5,74 | 5,23 | 5,69 | 10,06% | 150.057,00 |
| 23.03.2026 | 5,68 | 5,74 | 5,08 | 5,17 | -8,50% | 110.935,00 |
| 20.03.2026 | 5,79 | 5,79 | 5,36 | 5,65 | -1,74% | 63.111,00 |
| 19.03.2026 | 5,80 | 5,83 | 5,65 | 5,75 | -1,71% | 18.658,00 |
| 18.03.2026 | 6,00 | 6,04 | 5,81 | 5,85 | -3,15% | 23.048,00 |
| 17.03.2026 | 6,01 | 6,11 | 5,99 | 6,04 | -0,66% | 12.281,00 |
| 16.03.2026 | 5,97 | 6,12 | 5,93 | 6,08 | 4,65% | 50.877,00 |
| 13.03.2026 | 5,76 | 6,12 | 5,70 | 5,81 | -2,02% | 78.287,00 |
| 12.03.2026 | 5,98 | 6,12 | 5,92 | 5,93 | -2,55% | 47.656,00 |
| 11.03.2026 | 6,33 | 6,40 | 5,99 | 6,09 | -2,17% | 27.879,00 |
| 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 | 2,60% | 23.640,00 |
| 23.02.2026 | 5,81 | 6,01 | 5,75 | 5,77 | -1,70% | 27.089,00 |
| 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 |