0,964$
2,57%
Echtzeit-Aktienkurs Pixelworks
Bid:
Ask:
Aktienkurse zur Pixelworks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 0,97 | 1,00 | 0,95 | 0,96 | 2,32% | 236.874,00 |
| 20.06.2024 | 0,95 | 0,97 | 0,94 | 0,94 | -2,06% | 430.891,00 |
| 18.06.2024 | 0,99 | 0,99 | 0,96 | 0,96 | -3,03% | 277.959,00 |
| 17.06.2024 | 1,02 | 1,02 | 0,97 | 0,99 | -2,94% | 363.902,00 |
| 14.06.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 0,99% | 105.137,00 |
| 13.06.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 233.235,00 |
| 12.06.2024 | 1,04 | 1,06 | 1,02 | 1,02 | -0,49% | 310.141,00 |
| 11.06.2024 | 1,03 | 1,04 | 1,01 | 1,03 | -0,97% | 261.678,00 |
| 10.06.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 2,48% | 167.420,00 |
| 07.06.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -1,94% | 185.389,00 |
| 06.06.2024 | 1,01 | 1,05 | 1,01 | 1,03 | -1,90% | 229.884,00 |
| 05.06.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 5,00% | 389.925,00 |
| 04.06.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -3,85% | 646.037,00 |
| 03.06.2024 | 1,07 | 1,08 | 1,01 | 1,04 | -2,80% | 655.569,00 |
| 31.05.2024 | 1,03 | 1,09 | 1,02 | 1,07 | 4,90% | 620.248,00 |
| 30.05.2024 | 0,99 | 1,05 | 0,99 | 1,02 | 3,02% | 347.779,00 |
| 29.05.2024 | 1,00 | 1,04 | 0,98 | 0,99 | -2,45% | 496.744,00 |
| 28.05.2024 | 0,98 | 1,02 | 0,94 | 1,02 | 3,51% | 689.525,00 |
| 24.05.2024 | 0,97 | 1,02 | 0,97 | 0,98 | 2,16% | 434.804,00 |
| 23.05.2024 | 1,08 | 1,09 | 0,94 | 0,96 | -11,12% | 1.902.698,00 |
| 22.05.2024 | 1,08 | 1,09 | 1,06 | 1,08 | -0,92% | 314.653,00 |
| 21.05.2024 | 1,10 | 1,11 | 1,05 | 1,09 | 0,93% | 511.443,00 |
| 20.05.2024 | 1,14 | 1,14 | 1,07 | 1,08 | -4,42% | 1.191.253,00 |
| 17.05.2024 | 1,22 | 1,22 | 1,12 | 1,13 | -8,13% | 1.676.534,00 |
| 16.05.2024 | 1,25 | 1,34 | 1,22 | 1,23 | 1,65% | 1.781.390,00 |
| 15.05.2024 | 1,29 | 1,29 | 1,06 | 1,21 | -35,29% | 7.508.535,00 |
| 14.05.2024 | 1,82 | 1,89 | 1,77 | 1,87 | 3,03% | 844.399,00 |
| 13.05.2024 | 1,83 | 1,89 | 1,78 | 1,82 | 0,28% | 289.028,00 |
| 10.05.2024 | 1,92 | 1,92 | 1,73 | 1,81 | -2,69% | 328.256,00 |
| 09.05.2024 | 1,92 | 1,96 | 1,83 | 1,86 | -1,06% | 226.538,00 |
| 08.05.2024 | 1,91 | 1,97 | 1,87 | 1,88 | -2,08% | 121.399,00 |
| 07.05.2024 | 1,91 | 1,94 | 1,88 | 1,92 | 1,59% | 113.032,00 |
| 06.05.2024 | 1,91 | 2,03 | 1,85 | 1,89 | 0,00% | 244.558,00 |
| 03.05.2024 | 1,76 | 1,91 | 1,76 | 1,89 | 8,62% | 354.832,00 |
| 02.05.2024 | 1,75 | 1,78 | 1,72 | 1,74 | 0,58% | 237.774,00 |
| 01.05.2024 | 1,80 | 1,82 | 1,69 | 1,73 | -3,35% | 302.436,00 |
| 30.04.2024 | 1,90 | 1,91 | 1,68 | 1,79 | -4,28% | 765.517,00 |
| 29.04.2024 | 1,82 | 1,93 | 1,82 | 1,87 | 5,06% | 544.336,00 |
| 26.04.2024 | 1,70 | 1,81 | 1,70 | 1,78 | 4,71% | 217.261,00 |
| 25.04.2024 | 1,63 | 1,72 | 1,61 | 1,70 | 4,29% | 303.640,00 |
| 24.04.2024 | 1,70 | 1,73 | 1,62 | 1,63 | -2,98% | 306.237,00 |
| 23.04.2024 | 1,69 | 1,74 | 1,64 | 1,68 | 0,60% | 238.525,00 |
| 22.04.2024 | 1,66 | 1,70 | 1,62 | 1,67 | -0,60% | 238.442,00 |
| 19.04.2024 | 1,72 | 1,72 | 1,64 | 1,68 | -1,75% | 281.933,00 |
| 18.04.2024 | 1,68 | 1,75 | 1,65 | 1,71 | 1,79% | 243.104,00 |
| 17.04.2024 | 1,83 | 1,83 | 1,67 | 1,68 | -6,15% | 280.317,00 |
| 16.04.2024 | 1,67 | 1,83 | 1,67 | 1,79 | 4,07% | 391.313,00 |
| 15.04.2024 | 1,85 | 1,92 | 1,67 | 1,72 | -7,03% | 857.127,00 |
| 12.04.2024 | 2,01 | 2,04 | 1,82 | 1,85 | -8,42% | 720.632,00 |
| 11.04.2024 | 2,10 | 2,15 | 2,01 | 2,02 | -3,35% | 489.777,00 |
| 10.04.2024 | 2,30 | 2,30 | 2,08 | 2,09 | -7,52% | 387.482,00 |
| 09.04.2024 | 2,25 | 2,32 | 2,23 | 2,26 | 0,44% | 293.233,00 |
| 08.04.2024 | 2,26 | 2,32 | 2,23 | 2,25 | 0,45% | 298.604,00 |
| 05.04.2024 | 2,27 | 2,32 | 2,24 | 2,24 | -0,22% | 251.218,00 |
| 04.04.2024 | 2,41 | 2,50 | 2,23 | 2,25 | -6,26% | 556.545,00 |
| 03.04.2024 | 2,50 | 2,51 | 2,37 | 2,40 | -5,34% | 437.122,00 |
| 02.04.2024 | 2,61 | 2,63 | 2,50 | 2,53 | -3,07% | 356.773,00 |
| 01.04.2024 | 2,55 | 2,70 | 2,55 | 2,61 | 1,16% | 362.897,00 |
| 28.03.2024 | 2,70 | 2,71 | 2,51 | 2,58 | -3,37% | 521.390,00 |
| 27.03.2024 | 2,66 | 2,72 | 2,60 | 2,67 | 0,00% | 406.292,00 |
| 26.03.2024 | 2,83 | 2,90 | 2,67 | 2,67 | -5,32% | 320.834,00 |
| 25.03.2024 | 2,82 | 2,96 | 2,81 | 2,82 | -0,35% | 397.319,00 |
| 22.03.2024 | 2,88 | 2,92 | 2,79 | 2,83 | -1,74% | 240.408,00 |
| 21.03.2024 | 2,97 | 3,05 | 2,84 | 2,88 | -1,37% | 632.365,00 |
| 20.03.2024 | 2,73 | 2,93 | 2,70 | 2,92 | 5,04% | 345.515,00 |
| 19.03.2024 | 2,78 | 2,84 | 2,72 | 2,78 | -0,71% | 233.279,00 |
| 18.03.2024 | 2,79 | 2,83 | 2,74 | 2,80 | 1,08% | 344.190,00 |
| 15.03.2024 | 2,66 | 2,78 | 2,64 | 2,77 | 4,14% | 361.381,00 |
| 14.03.2024 | 2,75 | 2,76 | 2,63 | 2,66 | -3,27% | 264.456,00 |
| 13.03.2024 | 2,80 | 2,84 | 2,71 | 2,75 | -1,79% | 315.938,00 |
| 12.03.2024 | 2,90 | 2,90 | 2,58 | 2,80 | -1,75% | 462.077,00 |
| 11.03.2024 | 2,79 | 2,95 | 2,79 | 2,85 | 1,79% | 463.154,00 |
| 08.03.2024 | 2,90 | 2,99 | 2,78 | 2,80 | -4,11% | 401.537,00 |
| 07.03.2024 | 2,96 | 3,01 | 2,84 | 2,92 | 0,34% | 385.380,00 |
| 06.03.2024 | 2,75 | 3,08 | 2,74 | 2,91 | 7,38% | 1.027.345,00 |
| 05.03.2024 | 2,64 | 2,75 | 2,61 | 2,71 | 0,00% | 575.482,00 |
| 04.03.2024 | 2,80 | 2,80 | 2,70 | 2,71 | -3,56% | 331.602,00 |
| 01.03.2024 | 2,65 | 2,83 | 2,61 | 2,81 | 5,84% | 632.274,00 |
| 29.02.2024 | 2,62 | 2,69 | 2,57 | 2,66 | 2,91% | 994.543,00 |
| 28.02.2024 | 2,72 | 2,74 | 2,56 | 2,58 | -6,86% | 536.319,00 |
| 27.02.2024 | 2,88 | 2,89 | 2,71 | 2,77 | -2,12% | 551.260,00 |
| 26.02.2024 | 2,71 | 2,87 | 2,69 | 2,83 | 3,66% | 601.106,00 |
| 23.02.2024 | 2,67 | 2,78 | 2,55 | 2,73 | 3,41% | 646.906,00 |
| 22.02.2024 | 2,82 | 2,82 | 2,56 | 2,64 | -5,04% | 779.693,00 |
| 21.02.2024 | 2,66 | 2,98 | 2,66 | 2,78 | 2,58% | 1.198.412,00 |
| 20.02.2024 | 2,71 | 2,75 | 2,62 | 2,71 | 0,00% | 805.248,00 |
| 16.02.2024 | 2,63 | 2,74 | 2,55 | 2,71 | 4,23% | 753.270,00 |
| 15.02.2024 | 2,78 | 2,83 | 2,33 | 2,60 | -5,45% | 1.598.371,00 |
| 14.02.2024 | 2,66 | 2,92 | 2,56 | 2,75 | 3,38% | 1.382.344,00 |
| 13.02.2024 | 2,54 | 2,88 | 2,44 | 2,66 | 1,92% | 1.832.230,00 |
| 12.02.2024 | 2,18 | 2,69 | 2,18 | 2,61 | 18,10% | 2.412.264,00 |
| 09.02.2024 | 2,07 | 2,25 | 2,00 | 2,21 | -1,78% | 1.657.955,00 |
| 08.02.2024 | 2,20 | 2,27 | 2,11 | 2,25 | 6,89% | 2.455.054,00 |
| 07.02.2024 | 2,15 | 2,15 | 2,01 | 2,11 | -2,55% | 740.380,00 |
| 06.02.2024 | 2,06 | 2,19 | 1,92 | 2,16 | 6,40% | 1.174.736,00 |
| 05.02.2024 | 1,98 | 2,10 | 1,89 | 2,03 | 0,00% | 1.103.945,00 |
| 02.02.2024 | 2,04 | 2,14 | 1,88 | 2,03 | -5,14% | 1.689.759,00 |
| 01.02.2024 | 1,77 | 2,19 | 1,73 | 2,14 | 20,22% | 3.717.394,00 |
| 31.01.2024 | 1,85 | 1,95 | 1,67 | 1,78 | 6,27% | 5.882.531,00 |
| 30.01.2024 | 2,02 | 2,44 | 1,66 | 1,68 | 13,18% | 74.378.909,00 |