2,400€
-2,44%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
07.12.2023 | 0,94 | 0,99 | 0,94 | 0,99 | 5,35% | - |
06.12.2023 | 0,95 | 0,95 | 0,94 | 0,94 | -2,60% | - |
05.12.2023 | 0,99 | 0,99 | 0,96 | 0,96 | -5,88% | - |
04.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
01.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
30.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
29.11.2023 | 1,02 | 1,06 | 1,02 | 1,06 | 1,92% | - |
28.11.2023 | 0,99 | 1,04 | 0,99 | 1,04 | 2,97% | - |
27.11.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
24.11.2023 | 0,99 | 1,02 | 0,99 | 1,02 | 3,55% | - |
23.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -2,48% | - |
22.11.2023 | 1,03 | 1,03 | 1,01 | 1,01 | -2,88% | - |
21.11.2023 | 1,03 | 1,04 | 1,03 | 1,04 | -0,95% | - |
20.11.2023 | 1,04 | 1,05 | 1,04 | 1,05 | -0,94% | - |
17.11.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
16.11.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
15.11.2023 | 1,09 | 1,14 | 1,09 | 1,14 | 3,64% | - |
14.11.2023 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | - |
13.11.2023 | 1,15 | 1,15 | 1,08 | 1,08 | 4,85% | 1.215,00 |
10.11.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
09.11.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -3,67% | - |
08.11.2023 | 1,15 | 1,15 | 1,09 | 1,09 | -8,40% | 500,00 |
07.11.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |