0,491$
0,20%
Echtzeit-Aktienkurs Pixelworks Inc.
Bid:
Ask:
Aktienkurse zur Pixelworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,56 | 15,04 | 14,00 | 14,96 | -1,77% | 220.215,00 |
| 13.10.2025 | 13,12 | 15,36 | 13,12 | 15,23 | 18,61% | 360.641,00 |
| 10.10.2025 | 14,55 | 14,60 | 12,80 | 12,84 | -11,08% | 262.371,00 |
| 09.10.2025 | 15,00 | 15,42 | 13,60 | 14,44 | 1,40% | 469.829,00 |
| 08.10.2025 | 11,49 | 14,36 | 11,49 | 14,24 | 23,83% | 355.734,00 |
| 07.10.2025 | 12,36 | 13,20 | 11,09 | 11,50 | -4,80% | 295.663,00 |
| 06.10.2025 | 11,72 | 12,99 | 9,80 | 12,08 | -15,17% | 461.709,00 |
| 02.10.2025 | 12,15 | 14,88 | 12,13 | 14,24 | 18,86% | 667.871,00 |
| 01.10.2025 | 10,96 | 12,12 | 10,94 | 11,98 | 9,31% | 260.150,00 |
| 30.09.2025 | 10,27 | 11,39 | 10,00 | 10,96 | 11,95% | 165.994,00 |
| 29.09.2025 | 9,61 | 10,14 | 9,36 | 9,79 | 1,87% | 76.566,00 |
| 26.09.2025 | 9,24 | 9,64 | 9,19 | 9,61 | 4,23% | 26.034,00 |
| 25.09.2025 | 9,49 | 9,53 | 9,09 | 9,22 | -4,26% | 36.789,00 |
| 24.09.2025 | 9,95 | 9,95 | 9,07 | 9,63 | -3,12% | 92.310,00 |
| 23.09.2025 | 10,56 | 11,15 | 9,75 | 9,94 | -6,93% | 180.888,00 |
| 22.09.2025 | 10,71 | 10,99 | 10,10 | 10,68 | -0,65% | 161.544,00 |
| 19.09.2025 | 11,19 | 11,41 | 10,58 | 10,75 | -4,10% | 123.209,00 |
| 18.09.2025 | 10,31 | 11,29 | 10,31 | 11,21 | 9,79% | 96.852,00 |
| 17.09.2025 | 11,03 | 11,03 | 10,20 | 10,21 | -7,94% | 85.432,00 |
| 16.09.2025 | 10,15 | 11,18 | 10,15 | 11,09 | 9,91% | 102.861,00 |
| 15.09.2025 | 11,39 | 11,39 | 10,07 | 10,09 | -12,94% | 162.108,00 |
| 12.09.2025 | 12,55 | 12,55 | 11,20 | 11,59 | -7,02% | 152.079,00 |
| 11.09.2025 | 11,86 | 13,50 | 11,82 | 12,47 | 8,20% | 425.292,00 |
| 10.09.2025 | 11,86 | 12,00 | 10,61 | 11,52 | -1,62% | 183.421,00 |
| 09.09.2025 | 10,05 | 11,89 | 9,65 | 11,71 | 20,10% | 335.731,00 |
| 08.09.2025 | 8,71 | 10,50 | 8,71 | 9,75 | 12,59% | 277.270,00 |
| 05.09.2025 | 8,50 | 9,80 | 8,40 | 8,66 | 6,45% | 207.186,00 |
| 04.09.2025 | 8,32 | 8,40 | 7,97 | 8,14 | -2,22% | 55.389,00 |
| 03.09.2025 | 8,27 | 8,62 | 8,20 | 8,32 | 0,79% | 60.006,00 |
| 02.09.2025 | 8,61 | 8,61 | 7,85 | 8,26 | -4,23% | 184.973,00 |
| 29.08.2025 | 10,66 | 10,76 | 8,25 | 8,62 | -13,63% | 300.682,00 |
| 28.08.2025 | 8,14 | 10,31 | 8,12 | 9,98 | 24,91% | 504.291,00 |
| 27.08.2025 | 7,93 | 8,33 | 7,93 | 7,99 | 0,76% | 52.655,00 |
| 26.08.2025 | 8,38 | 8,60 | 7,76 | 7,93 | -5,20% | 58.164,00 |
| 25.08.2025 | 8,30 | 8,80 | 8,08 | 8,37 | 0,24% | 88.954,00 |
| 22.08.2025 | 7,88 | 8,40 | 7,75 | 8,35 | 6,85% | 88.863,00 |
| 21.08.2025 | 7,89 | 8,20 | 7,78 | 7,81 | -3,58% | 30.308,00 |
| 20.08.2025 | 8,10 | 8,17 | 7,74 | 8,10 | -0,61% | 64.716,00 |
| 19.08.2025 | 8,52 | 8,66 | 8,01 | 8,15 | -4,34% | 48.206,00 |
| 18.08.2025 | 9,46 | 9,95 | 8,21 | 8,52 | -10,69% | 88.634,00 |
| 15.08.2025 | 9,41 | 9,97 | 9,25 | 9,54 | -0,83% | 32.690,00 |
| 14.08.2025 | 9,84 | 10,61 | 9,60 | 9,62 | -4,09% | 48.838,00 |
| 13.08.2025 | 9,50 | 10,66 | 8,45 | 10,03 | 5,25% | 88.606,00 |
| 12.08.2025 | 8,53 | 9,59 | 8,50 | 9,53 | 11,79% | 51.990,00 |
| 11.08.2025 | 9,07 | 9,53 | 8,50 | 8,53 | -6,78% | 60.625,00 |
| 08.08.2025 | 9,08 | 9,44 | 8,95 | 9,15 | 1,39% | 17.527,00 |
| 07.08.2025 | 9,39 | 9,79 | 8,75 | 9,02 | -5,80% | 60.395,00 |
| 06.08.2025 | 10,22 | 10,33 | 9,50 | 9,58 | -5,71% | 37.558,00 |
| 05.08.2025 | 10,65 | 10,66 | 9,70 | 10,16 | -4,65% | 88.958,00 |
| 04.08.2025 | 10,83 | 11,11 | 10,59 | 10,65 | -1,21% | 25.231,00 |
| 01.08.2025 | 11,60 | 11,60 | 10,22 | 10,78 | -8,10% | 111.249,00 |
| 31.07.2025 | 10,61 | 12,47 | 10,51 | 11,73 | 9,88% | 100.256,00 |
| 30.07.2025 | 10,25 | 11,10 | 9,70 | 10,68 | 0,42% | 63.125,00 |
| 29.07.2025 | 12,27 | 12,27 | 10,50 | 10,63 | -13,12% | 128.062,00 |
| 28.07.2025 | 13,00 | 13,67 | 11,90 | 12,24 | 0,12% | 145.925,00 |
| 25.07.2025 | 13,84 | 13,95 | 11,16 | 12,22 | -10,08% | 262.048,00 |
| 24.07.2025 | 14,19 | 15,03 | 13,31 | 13,59 | 7,35% | 707.761,00 |
| 23.07.2025 | 10,46 | 12,69 | 9,87 | 12,66 | 20,80% | 166.801,00 |
| 22.07.2025 | 10,12 | 10,59 | 9,65 | 10,48 | 4,70% | 32.425,00 |
| 21.07.2025 | 10,00 | 10,30 | 9,75 | 10,01 | 0,81% | 42.166,00 |
| 18.07.2025 | 9,15 | 9,93 | 9,01 | 9,93 | 9,72% | 59.962,00 |
| 17.07.2025 | 8,62 | 9,19 | 8,48 | 9,05 | 5,11% | 24.895,00 |
| 16.07.2025 | 8,77 | 8,80 | 8,30 | 8,61 | -0,06% | 23.287,00 |
| 15.07.2025 | 8,00 | 9,92 | 7,99 | 8,62 | 7,82% | 179.105,00 |
| 14.07.2025 | 7,32 | 8,00 | 7,18 | 7,99 | 14,96% | 44.813,00 |
| 11.07.2025 | 6,82 | 7,04 | 6,71 | 6,95 | 1,16% | 14.599,00 |
| 10.07.2025 | 7,12 | 7,67 | 6,87 | 6,87 | -4,05% | 10.886,00 |
| 09.07.2025 | 7,45 | 7,54 | 7,09 | 7,16 | -2,85% | 12.382,00 |
| 08.07.2025 | 7,10 | 7,56 | 7,02 | 7,37 | 5,14% | 22.580,00 |
| 07.07.2025 | 7,10 | 7,44 | 7,01 | 7,01 | -2,91% | 12.613,00 |
| 03.07.2025 | 7,28 | 7,55 | 7,22 | 7,22 | 0,70% | 6.264,00 |
| 02.07.2025 | 7,40 | 7,61 | 7,03 | 7,17 | 5,13% | 58.197,00 |
| 01.07.2025 | 6,89 | 6,98 | 6,82 | 6,82 | -2,36% | 16.515,00 |
| 30.06.2025 | 6,94 | 7,05 | 6,85 | 6,99 | 1,38% | 13.553,00 |
| 27.06.2025 | 7,25 | 7,33 | 6,75 | 6,89 | -6,26% | 35.747,00 |
| 26.06.2025 | 7,20 | 7,51 | 7,15 | 7,35 | 1,10% | 14.924,00 |
| 25.06.2025 | 7,58 | 7,70 | 7,10 | 7,27 | -5,03% | 29.422,00 |
| 24.06.2025 | 8,63 | 8,63 | 7,53 | 7,66 | -9,68% | 57.905,00 |
| 23.06.2025 | 9,54 | 9,54 | 8,47 | 8,48 | -11,53% | 120.897,00 |
| 20.06.2025 | 6,80 | 10,10 | 6,75 | 9,58 | 42,35% | 763.238,00 |
| 18.06.2025 | 5,28 | 6,76 | 5,28 | 6,73 | 27,95% | 119.720,00 |
| 17.06.2025 | 5,36 | 5,48 | 5,21 | 5,26 | -1,68% | 19.145,00 |
| 16.06.2025 | 4,87 | 5,48 | 4,87 | 5,35 | 11,46% | 50.669,00 |
| 13.06.2025 | 5,09 | 5,12 | 4,79 | 4,80 | -8,05% | 36.540,00 |
| 12.06.2025 | 5,06 | 5,22 | 4,67 | 5,22 | 2,96% | 90.096,00 |
| 11.06.2025 | 5,50 | 5,68 | 5,05 | 5,07 | -8,15% | 78.639,00 |
| 10.06.2025 | 5,83 | 6,18 | 5,46 | 5,52 | -5,48% | 68.339,00 |
| 09.06.2025 | 5,99 | 6,68 | 5,53 | 5,84 | 1.058,73% | 97.578,00 |
| 06.06.2025 | 0,48 | 0,51 | 0,48 | 0,50 | 3,58% | 349.972,00 |
| 05.06.2025 | 0,52 | 0,53 | 0,49 | 0,49 | -5,02% | 308.566,00 |
| 04.06.2025 | 0,49 | 0,52 | 0,48 | 0,51 | 8,56% | 593.161,00 |
| 03.06.2025 | 0,47 | 0,49 | 0,46 | 0,47 | 0,23% | 221.548,00 |
| 02.06.2025 | 0,47 | 0,48 | 0,47 | 0,47 | -3,15% | 152.773,00 |
| 30.05.2025 | 0,49 | 0,50 | 0,49 | 0,49 | -2,78% | 97.382,00 |
| 29.05.2025 | 0,48 | 0,51 | 0,48 | 0,50 | 6,38% | 391.737,00 |
| 28.05.2025 | 0,47 | 0,48 | 0,46 | 0,47 | 0,21% | 423.106,00 |
| 27.05.2025 | 0,50 | 0,50 | 0,46 | 0,47 | -4,31% | 443.033,00 |
| 23.05.2025 | 0,50 | 0,51 | 0,49 | 0,49 | -3,08% | 350.617,00 |
| 22.05.2025 | 0,51 | 0,52 | 0,51 | 0,51 | -0,45% | 119.108,00 |
| 21.05.2025 | 0,52 | 0,52 | 0,50 | 0,51 | -3,05% | 75.584,00 |