1,010€
3,06%
Echtzeit-Aktienkurs Pixelworks
Bid:
Ask:
Aktienkurse zur Pixelworks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 0,98 | 1,03 | 0,97 | 1,01 | 3,06% | - |
| 06.12.2023 | 0,98 | 1,01 | 0,95 | 0,98 | 0,26% | - |
| 05.12.2023 | 1,03 | 1,06 | 0,97 | 0,98 | -5,10% | - |
| 04.12.2023 | 1,07 | 1,10 | 1,02 | 1,03 | -2,83% | - |
| 01.12.2023 | 1,05 | 1,12 | 1,05 | 1,06 | 0,00% | - |
| 30.11.2023 | 1,08 | 1,09 | 1,06 | 1,06 | -1,40% | - |
| 29.11.2023 | 1,06 | 1,09 | 1,05 | 1,08 | 0,94% | - |
| 28.11.2023 | 1,03 | 1,07 | 1,03 | 1,07 | 2,40% | - |
| 27.11.2023 | 1,05 | 1,10 | 1,04 | 1,04 | -0,95% | - |
| 24.11.2023 | 1,03 | 1,06 | 1,02 | 1,05 | 1,94% | - |
| 23.11.2023 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | - |
| 22.11.2023 | 1,07 | 1,09 | 1,03 | 1,05 | -1,88% | - |
| 21.11.2023 | 1,08 | 1,13 | 1,06 | 1,07 | -1,39% | - |
| 20.11.2023 | 1,08 | 1,10 | 1,07 | 1,08 | 0,47% | - |
| 17.11.2023 | 1,10 | 1,14 | 1,06 | 1,08 | -1,83% | - |
| 16.11.2023 | 1,19 | 1,22 | 1,10 | 1,10 | -7,20% | - |
| 15.11.2023 | 1,14 | 1,19 | 1,12 | 1,18 | 3,96% | - |
| 14.11.2023 | 1,12 | 1,16 | 1,10 | 1,14 | 2,25% | - |
| 13.11.2023 | 1,07 | 1,17 | 1,07 | 1,11 | 2,30% | - |
| 10.11.2023 | 1,07 | 1,12 | 1,06 | 1,09 | 2,36% | - |
| 09.11.2023 | 1,10 | 1,14 | 1,06 | 1,06 | -3,64% | - |
| 08.11.2023 | 1,21 | 1,25 | 1,10 | 1,10 | -8,71% | - |
| 07.11.2023 | 1,25 | 1,27 | 1,20 | 1,21 | -3,21% | - |
| 06.11.2023 | 1,21 | 1,28 | 1,21 | 1,25 | 2,05% | - |
| 03.11.2023 | 1,20 | 1,24 | 1,17 | 1,22 | 2,52% | - |
| 02.11.2023 | 1,14 | 1,20 | 1,13 | 1,19 | 5,31% | - |
| 01.11.2023 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 31.10.2023 | 1,10 | 1,15 | 1,08 | 1,13 | 1,80% | - |
| 30.10.2023 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 27.10.2023 | 1,10 | 1,15 | 1,10 | 1,11 | -0,45% | - |
| 26.10.2023 | 1,15 | 1,15 | 1,10 | 1,11 | -2,63% | - |
| 25.10.2023 | 1,14 | 1,16 | 1,09 | 1,14 | -0,87% | - |
| 24.10.2023 | 1,12 | 1,17 | 1,12 | 1,15 | 0,44% | - |
| 23.10.2023 | 1,16 | 1,17 | 1,13 | 1,15 | -0,87% | - |
| 20.10.2023 | 1,20 | 1,22 | 1,16 | 1,16 | -3,75% | - |
| 19.10.2023 | 1,25 | 1,26 | 1,20 | 1,20 | -4,00% | - |
| 18.10.2023 | 1,27 | 1,31 | 1,25 | 1,25 | -3,10% | - |
| 17.10.2023 | 1,27 | 1,34 | 1,21 | 1,29 | 1,18% | - |
| 16.10.2023 | 1,23 | 1,30 | 1,20 | 1,28 | 4,08% | - |
| 13.10.2023 | 1,20 | 1,25 | 1,15 | 1,23 | 2,08% | - |
| 12.10.2023 | 1,17 | 1,23 | 1,15 | 1,20 | 2,56% | - |
| 11.10.2023 | 1,17 | 1,18 | 1,12 | 1,17 | 0,43% | - |
| 10.10.2023 | 1,16 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 09.10.2023 | 1,18 | 1,20 | 1,11 | 1,16 | -2,52% | - |
| 06.10.2023 | 1,18 | 1,23 | 1,10 | 1,19 | 0,42% | - |
| 05.10.2023 | 1,12 | 1,19 | 1,09 | 1,19 | 4,41% | - |
| 04.10.2023 | 1,03 | 1,40 | 1,02 | 1,14 | 10,73% | 1.200,00 |
| 03.10.2023 | 1,05 | 1,07 | 1,03 | 1,03 | -2,38% | - |
| 02.10.2023 | 1,06 | 1,09 | 1,03 | 1,05 | -2,78% | - |
| 29.09.2023 | 1,07 | 1,10 | 1,06 | 1,08 | 1,41% | 200,00 |
| 28.09.2023 | 1,06 | 1,09 | 1,04 | 1,07 | 0,95% | - |
| 27.09.2023 | 1,05 | 1,08 | 1,05 | 1,06 | 0,00% | - |
| 26.09.2023 | 1,08 | 1,09 | 1,05 | 1,06 | -0,94% | - |
| 25.09.2023 | 1,06 | 1,08 | 1,05 | 1,07 | -0,93% | - |
| 22.09.2023 | 1,08 | 1,09 | 1,07 | 1,08 | -0,46% | - |
| 21.09.2023 | 1,08 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 20.09.2023 | 1,10 | 1,14 | 1,08 | 1,10 | 0,00% | - |
| 19.09.2023 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 18.09.2023 | 1,13 | 1,16 | 1,08 | 1,11 | -2,63% | - |
| 15.09.2023 | 1,14 | 1,15 | 1,11 | 1,14 | 0,00% | - |
| 14.09.2023 | 1,13 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 13.09.2023 | 1,12 | 1,16 | 1,12 | 1,14 | 0,44% | - |
| 12.09.2023 | 1,14 | 1,16 | 1,12 | 1,13 | -1,74% | - |
| 11.09.2023 | 1,15 | 1,18 | 1,14 | 1,15 | -0,43% | - |
| 08.09.2023 | 1,18 | 1,19 | 1,15 | 1,16 | -1,70% | - |
| 07.09.2023 | 1,17 | 1,20 | 1,16 | 1,18 | -1,26% | - |
| 06.09.2023 | 1,22 | 1,23 | 1,19 | 1,19 | -2,06% | - |
| 05.09.2023 | 1,22 | 1,23 | 1,20 | 1,22 | -0,41% | - |
| 04.09.2023 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 01.09.2023 | 1,19 | 1,23 | 1,19 | 1,23 | 2,51% | - |
| 31.08.2023 | 1,18 | 1,20 | 1,17 | 1,20 | 1,27% | - |
| 30.08.2023 | 1,18 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 29.08.2023 | 1,16 | 1,20 | 1,15 | 1,17 | 1,30% | - |
| 28.08.2023 | 1,15 | 1,20 | 1,15 | 1,16 | 0,43% | - |
| 25.08.2023 | 1,15 | 1,19 | 1,14 | 1,15 | 0,00% | - |
| 24.08.2023 | 1,18 | 1,25 | 1,14 | 1,15 | -2,95% | - |
| 23.08.2023 | 1,16 | 1,20 | 1,16 | 1,19 | 1,72% | - |
| 22.08.2023 | 1,18 | 1,20 | 1,16 | 1,17 | -1,27% | - |
| 21.08.2023 | 1,18 | 1,21 | 1,18 | 1,18 | -1,26% | - |
| 18.08.2023 | 1,19 | 1,21 | 1,17 | 1,20 | 0,42% | - |
| 17.08.2023 | 1,20 | 1,23 | 1,16 | 1,19 | -1,24% | - |
| 16.08.2023 | 1,27 | 1,31 | 1,19 | 1,21 | -5,12% | - |
| 15.08.2023 | 1,32 | 1,36 | 1,27 | 1,27 | -3,79% | - |
| 14.08.2023 | 1,35 | 1,42 | 1,30 | 1,32 | -2,22% | - |
| 11.08.2023 | 1,38 | 1,41 | 1,33 | 1,35 | -2,17% | - |
| 10.08.2023 | 1,48 | 1,49 | 1,37 | 1,38 | -5,48% | - |
| 09.08.2023 | 1,44 | 1,50 | 1,44 | 1,46 | -3,31% | - |
| 08.08.2023 | 1,48 | 1,52 | 1,42 | 1,51 | 1,68% | - |
| 07.08.2023 | 1,49 | 1,53 | 1,49 | 1,49 | -0,67% | - |
| 04.08.2023 | 1,48 | 1,50 | 1,46 | 1,50 | 1,36% | - |
| 03.08.2023 | 1,49 | 1,55 | 1,47 | 1,48 | -2,32% | - |
| 02.08.2023 | 1,53 | 1,59 | 1,49 | 1,51 | -1,63% | - |
| 01.08.2023 | 1,57 | 1,58 | 1,53 | 1,54 | -1,60% | - |
| 31.07.2023 | 1,52 | 1,58 | 1,51 | 1,56 | 3,31% | - |
| 28.07.2023 | 1,48 | 1,53 | 1,45 | 1,51 | 2,03% | - |
| 27.07.2023 | 1,50 | 1,54 | 1,48 | 1,48 | -1,33% | - |
| 26.07.2023 | 1,50 | 1,55 | 1,49 | 1,50 | -0,99% | - |
| 25.07.2023 | 1,56 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 24.07.2023 | 1,54 | 1,59 | 1,53 | 1,55 | 0,32% | - |
| 21.07.2023 | 1,56 | 1,56 | 1,53 | 1,54 | -0,65% | - |