Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,61 | 3,73 | 3,53 | 3,59 | -4,27% | - |
| 25.02.2021 | 3,74 | 3,75 | 3,74 | 3,75 | -4,71% | - |
| 24.02.2021 | 3,63 | 3,99 | 3,60 | 3,93 | 7,67% | - |
| 23.02.2021 | 3,57 | 3,68 | 3,39 | 3,65 | 0,55% | - |
| 22.02.2021 | 3,72 | 3,77 | 3,62 | 3,63 | -5,71% | - |
| 19.02.2021 | 4,02 | 4,05 | 3,83 | 3,85 | -3,14% | - |
| 18.02.2021 | 3,93 | 4,07 | 3,90 | 3,98 | 2,45% | - |
| 17.02.2021 | 4,04 | 4,13 | 0,00 | 3,88 | -12,42% | - |
| 16.02.2021 | 4,58 | 4,61 | 4,27 | 4,43 | 0,23% | - |
| 12.02.2021 | 3,82 | 4,51 | 3,80 | 4,42 | 16,16% | - |
| 11.02.2021 | 3,71 | 3,86 | 3,70 | 3,81 | 2,56% | - |
| 10.02.2021 | 3,50 | 3,71 | 3,48 | 3,71 | 0,41% | - |
| 09.02.2021 | 3,71 | 3,72 | 3,58 | 3,70 | -0,40% | - |
| 08.02.2021 | 3,51 | 3,71 | 3,50 | 3,71 | 6,15% | - |
| 05.02.2021 | 3,53 | 3,55 | 3,46 | 3,50 | -1,13% | - |
| 04.02.2021 | 3,54 | 3,54 | 3,54 | 3,54 | 4,74% | - |
| 03.02.2021 | 3,36 | 3,45 | 3,36 | 3,38 | -4,53% | - |
| 02.02.2021 | 3,28 | 3,54 | 3,26 | 3,54 | 11,16% | - |
| 01.02.2021 | 3,13 | 3,21 | 3,07 | 3,18 | 3,08% | - |
| 29.01.2021 | 3,16 | 3,17 | 3,01 | 3,09 | -1,12% | - |
| 28.01.2021 | 3,17 | 3,19 | 3,08 | 3,12 | -2,04% | - |
| 27.01.2021 | 3,24 | 3,32 | 3,18 | 3,19 | -6,19% | - |
| 26.01.2021 | 3,35 | 3,43 | 3,32 | 3,40 | 1,04% | - |
| 25.01.2021 | 3,46 | 3,47 | 3,27 | 3,36 | 2,28% | - |
| 22.01.2021 | 3,30 | 3,33 | 3,22 | 3,29 | 0,31% | - |
| 21.01.2021 | 3,27 | 3,28 | 3,27 | 3,28 | 2,66% | - |
| 20.01.2021 | 3,19 | 3,19 | 3,13 | 3,19 | -0,93% | - |
| 19.01.2021 | 3,18 | 3,27 | 3,18 | 3,22 | 1,42% | - |
| 15.01.2021 | 3,12 | 3,18 | 3,11 | 3,18 | -1,55% | - |
| 14.01.2021 | 3,24 | 3,24 | 3,17 | 3,23 | -0,77% | - |
| 13.01.2021 | 3,29 | 3,29 | 3,17 | 3,25 | -6,88% | - |
| 12.01.2021 | 3,09 | 3,54 | 3,08 | 3,49 | 11,86% | - |
| 11.01.2021 | 3,02 | 3,13 | 3,02 | 3,12 | 3,65% | - |
| 08.01.2021 | 2,96 | 3,02 | 2,90 | 3,01 | 1,52% | - |
| 07.01.2021 | 2,96 | 2,98 | 2,91 | 2,97 | -0,50% | - |
| 06.01.2021 | 2,94 | 3,09 | 2,92 | 2,98 | 1,71% | - |
| 05.01.2021 | 2,91 | 2,95 | 2,87 | 2,93 | 2,99% | - |
| 04.01.2021 | 2,88 | 2,89 | 2,77 | 2,85 | 0,71% | - |
| 31.12.2020 | 2,88 | 2,90 | 2,81 | 2,83 | -2,42% | - |
| 30.12.2020 | 2,85 | 2,90 | 2,80 | 2,90 | 4,51% | - |
| 29.12.2020 | 2,71 | 2,82 | 2,71 | 2,77 | -3,32% | - |
| 28.12.2020 | 2,80 | 2,87 | 2,79 | 2,87 | 5,14% | - |
| 24.12.2020 | 2,81 | 2,85 | 2,73 | 2,73 | -6,03% | - |
| 23.12.2020 | 2,96 | 2,98 | 2,88 | 2,90 | -1,19% | - |
| 22.12.2020 | 2,97 | 2,97 | 2,91 | 2,94 | -0,17% | - |
| 21.12.2020 | 2,85 | 2,96 | 2,84 | 2,94 | 1,55% | - |
| 18.12.2020 | 2,93 | 2,97 | 2,87 | 2,90 | 0,00% | - |
| 17.12.2020 | 2,90 | 2,92 | 2,88 | 2,90 | 3,21% | - |
| 16.12.2020 | 2,80 | 2,95 | 2,45 | 2,81 | -2,09% | - |
| 15.12.2020 | 2,69 | 2,88 | 2,69 | 2,87 | 4,75% | - |
| 14.12.2020 | 2,65 | 2,83 | 2,65 | 2,74 | 11,63% | - |
| 11.12.2020 | 2,58 | 2,58 | 2,45 | 2,45 | -1,80% | - |
| 10.12.2020 | 2,51 | 2,63 | 2,45 | 2,50 | -6,38% | - |
| 09.12.2020 | 2,77 | 2,77 | 2,63 | 2,67 | -1,11% | - |
| 08.12.2020 | 2,78 | 2,84 | 2,70 | 2,70 | -4,94% | - |
| 07.12.2020 | 2,82 | 2,84 | 2,77 | 2,84 | 0,35% | - |
| 04.12.2020 | 2,83 | 2,85 | 2,81 | 2,83 | -0,53% | - |
| 03.12.2020 | 2,97 | 2,99 | 2,71 | 2,84 | -5,80% | - |
| 02.12.2020 | 2,98 | 3,02 | 2,92 | 3,02 | -0,33% | - |
| 01.12.2020 | 3,02 | 3,08 | 2,98 | 3,03 | 1,68% | - |
| 30.11.2020 | 2,85 | 3,12 | 2,81 | 2,98 | 3,30% | - |
| 27.11.2020 | 2,92 | 2,95 | 2,83 | 2,88 | 0,70% | - |
| 25.11.2020 | 2,85 | 2,92 | 2,84 | 2,86 | -3,05% | - |
| 24.11.2020 | 2,81 | 2,96 | 2,78 | 2,95 | 3,33% | - |
| 23.11.2020 | 2,95 | 2,97 | 2,80 | 2,86 | -3,22% | - |
| 20.11.2020 | 2,83 | 2,98 | 2,81 | 2,95 | 9,87% | - |
| 19.11.2020 | 2,70 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 18.11.2020 | 2,35 | 2,73 | 2,35 | 2,69 | 16,23% | - |
| 17.11.2020 | 2,30 | 2,31 | 2,30 | 2,31 | 0,43% | - |
| 16.11.2020 | 2,33 | 2,33 | 2,26 | 2,30 | -0,43% | - |
| 13.11.2020 | 2,31 | 2,32 | 2,28 | 2,31 | 0,87% | - |
| 12.11.2020 | 2,33 | 2,35 | 2,26 | 2,29 | -2,55% | - |
| 11.11.2020 | 2,36 | 2,38 | 2,33 | 2,35 | -0,42% | - |
| 10.11.2020 | 2,33 | 2,42 | 2,30 | 2,36 | 2,61% | - |
| 09.11.2020 | 2,39 | 2,41 | 2,28 | 2,30 | -2,95% | - |
| 06.11.2020 | 1,97 | 2,47 | 1,97 | 2,37 | 19,10% | - |
| 05.11.2020 | 1,93 | 2,05 | 1,93 | 1,99 | 4,74% | - |
| 04.11.2020 | 2,04 | 2,07 | 1,85 | 1,90 | -9,31% | - |
| 03.11.2020 | 2,08 | 2,12 | 2,03 | 2,10 | 1,45% | - |
| 02.11.2020 | 2,17 | 2,20 | 2,05 | 2,07 | -6,77% | - |
| 30.10.2020 | 2,21 | 2,46 | 2,16 | 2,22 | -3,49% | - |
| 29.10.2020 | 2,24 | 2,35 | 2,24 | 2,30 | 1,77% | - |
| 28.10.2020 | 2,26 | 2,29 | 2,22 | 2,26 | -4,65% | - |
| 27.10.2020 | 2,37 | 2,38 | 2,34 | 2,37 | 0,42% | - |
| 26.10.2020 | 2,35 | 2,49 | 2,32 | 2,36 | 0,86% | - |
| 23.10.2020 | 2,36 | 2,41 | 2,31 | 2,34 | -6,22% | - |
| 22.10.2020 | 2,31 | 2,54 | 2,31 | 2,49 | 10,91% | - |
| 21.10.2020 | 2,21 | 2,26 | 2,19 | 2,25 | 2,28% | - |
| 20.10.2020 | 2,22 | 2,24 | 2,17 | 2,20 | 0,23% | - |
| 19.10.2020 | 2,24 | 2,26 | 2,18 | 2,19 | 0,46% | - |
| 16.10.2020 | 2,26 | 2,28 | 2,16 | 2,18 | -3,54% | - |
| 15.10.2020 | 2,24 | 2,30 | 2,22 | 2,26 | -0,88% | - |
| 14.10.2020 | 2,33 | 2,34 | 2,27 | 2,28 | -1,30% | - |
| 13.10.2020 | 2,31 | 2,37 | 2,29 | 2,31 | -1,07% | - |
| 12.10.2020 | 2,34 | 2,35 | 2,29 | 2,34 | 2,41% | - |
| 09.10.2020 | 2,27 | 2,29 | 2,20 | 2,28 | 4,11% | - |
| 08.10.2020 | 2,25 | 2,26 | 2,19 | 2,19 | -0,23% | - |
| 07.10.2020 | 2,21 | 2,22 | 2,15 | 2,20 | 4,03% | - |
| 06.10.2020 | 2,13 | 2,25 | 2,09 | 2,11 | 0,72% | - |
| 05.10.2020 | 2,17 | 2,19 | 2,08 | 2,10 | 3,46% | - |