Pixelworks, Inc. PXLW
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,09-0,02 (-0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,11 | +2,30 % | $6,90 | $7,13 | $6,90 | 8,90K |
| 2026-09-29 | $6,95 | -0,43 % | $7,04 | $7,18 | $6,88 | 23,10K |
| 2026-09-28 | $6,98 | +0,72 % | $6,81 | $7,06 | $6,80 | 27,40K |
| 2026-09-25 | $6,93 | -3,21 % | $7,20 | $7,38 | $6,93 | 33,70K |
| 2026-09-24 | $7,16 | -2,59 % | $7,28 | $7,38 | $7,09 | 24,70K |
| 2026-09-23 | $7,35 | +3,81 % | $7,06 | $7,38 | $7,01 | 45,50K |
| 2026-09-22 | $7,08 | +0,85 % | $6,97 | $7,14 | $6,82 | 23,00K |
| 2026-09-21 | $7,02 | +4,15 % | $6,90 | $7,10 | $6,86 | 22,00K |
| 2026-09-18 | $6,74 | -3,02 % | $6,87 | $6,91 | $6,74 | 35,80K |
| 2026-09-17 | $6,95 | +4,04 % | $6,70 | $6,99 | $6,62 | 32,80K |
| 2026-09-16 | $6,68 | -3,19 % | $6,86 | $6,90 | $6,61 | 21,00K |
| 2026-09-15 | $6,90 | +1,32 % | $6,82 | $6,95 | $6,81 | 12,10K |
| 2026-09-14 | $6,81 | -4,62 % | $7,04 | $7,07 | $6,81 | 12,40K |
| 2026-09-11 | $7,14 | +3,78 % | $6,93 | $7,14 | $6,80 | 29,00K |
| 2026-09-10 | $6,88 | -1,29 % | $6,80 | $7,04 | $6,80 | 32,70K |
| 2026-09-09 | $6,97 | -0,14 % | $7,06 | $7,10 | $6,81 | 35,80K |
| 2026-09-08 | $6,98 | -1,97 % | $7,14 | $7,17 | $6,96 | 22,80K |
| 2026-09-04 | $7,12 | +1,86 % | $6,99 | $7,22 | $6,91 | 40,30K |
| 2026-09-03 | $6,99 | -1,41 % | $7,15 | $7,16 | $6,99 | 27,80K |
| 2026-09-02 | $7,09 | +3,05 % | $6,90 | $7,21 | $6,88 | 32,30K |
| 2026-09-01 | $6,88 | +0,15 % | $6,82 | $6,93 | $6,80 | 28,60K |
| 2026-08-31 | $6,87 | -0,87 % | $6,85 | $6,95 | $6,85 | 26,00K |
| 2026-08-28 | $6,93 | +0,29 % | $6,95 | $7,07 | $6,90 | 29,40K |
| 2026-08-27 | $6,91 | +1,47 % | $7,04 | $7,17 | $6,87 | 30,30K |
| 2026-08-26 | $6,81 | -3,81 % | $7,00 | $7,14 | $6,81 | 35,20K |
| 2026-08-25 | $7,08 | +5,04 % | $6,70 | $7,25 | $6,70 | 66,10K |
| 2026-08-24 | $6,74 | -1,46 % | $6,87 | $6,90 | $6,64 | 37,00K |
| 2026-08-21 | $6,84 | -0,44 % | $6,94 | $6,98 | $6,77 | 15,40K |
| 2026-08-20 | $6,87 | +4,09 % | $6,54 | $6,96 | $6,54 | 48,00K |
| 2026-08-19 | $6,60 | +1,07 % | $6,65 | $6,68 | $6,46 | 12,30K |
| 2026-08-18 | $6,53 | -3,97 % | $6,71 | $6,81 | $6,50 | 70,60K |
| 2026-08-17 | $6,80 | -2,58 % | $6,88 | $7,15 | $6,76 | 51,10K |
| 2026-08-14 | $6,98 | -2,79 % | $7,11 | $7,29 | $6,85 | 49,60K |
| 2026-08-13 | $7,18 | +7,97 % | $6,61 | $7,35 | $6,60 | 119,70K |
| 2026-08-12 | $6,65 | +10,47 % | $6,02 | $6,76 | $6,02 | 105,60K |
| 2026-08-11 | $6,02 | -6,67 % | $6,48 | $6,67 | $6,02 | 34,30K |
| 2026-08-10 | $6,45 | -1,38 % | $6,56 | $6,71 | $6,43 | 25,10K |
| 2026-08-07 | $6,54 | +2,51 % | $6,44 | $6,66 | $6,32 | 41,80K |
| 2026-08-06 | $6,38 | 0,00 % | $6,36 | $6,45 | $6,23 | 10,00K |
| 2026-08-05 | $6,38 | +2,24 % | $6,24 | $6,46 | $6,10 | 11,00K |
| 2026-08-04 | $6,24 | +1,13 % | $6,20 | $6,36 | $6,20 | 29,40K |
| 2026-08-03 | $6,17 | +2,66 % | $5,98 | $6,29 | $5,98 | 16,30K |
| 2026-07-31 | $6,01 | +2,39 % | $5,87 | $6,15 | $5,78 | 36,40K |
| 2026-07-30 | $5,87 | +0,51 % | $5,86 | $5,99 | $5,85 | 10,10K |
| 2026-07-29 | $5,84 | 0,00 % | $5,79 | $6,02 | $5,76 | 26,70K |
| 2026-07-28 | $5,84 | -1,85 % | $5,92 | $5,94 | $5,72 | 33,20K |
| 2026-07-27 | $5,95 | -2,30 % | $6,16 | $6,16 | $5,95 | 17,30K |
| 2026-07-24 | $6,09 | +1,50 % | $6,03 | $6,33 | $5,91 | 41,70K |
| 2026-07-23 | $6,00 | -1,32 % | $6,10 | $6,57 | $6,00 | 60,20K |
| 2026-07-22 | $6,08 | +2,70 % | $5,90 | $6,20 | $5,90 | 34,70K |
| 2026-07-21 | $5,92 | +5,71 % | $5,76 | $6,05 | $5,71 | 21,50K |
| 2026-07-20 | $5,60 | 0,00 % | $5,61 | $5,84 | $5,60 | 13,90K |
| 2026-07-17 | $5,60 | -1,75 % | $5,62 | $5,76 | $5,52 | 30,30K |
| 2026-07-16 | $5,70 | -6,25 % | $5,93 | $6,00 | $5,70 | 57,50K |
| 2026-07-15 | $6,08 | +1,33 % | $6,02 | $6,08 | $5,90 | 14,60K |
| 2026-07-14 | $6,00 | +1,35 % | $5,94 | $6,09 | $5,85 | 14,30K |
| 2026-07-13 | $5,92 | -2,95 % | $6,05 | $6,25 | $5,83 | 27,70K |
| 2026-07-10 | $6,10 | -0,81 % | $6,12 | $6,29 | $6,00 | 14,10K |
| 2026-07-09 | $6,15 | -0,65 % | $6,20 | $6,25 | $6,08 | 19,70K |
| 2026-07-08 | $6,19 | +6,36 % | $5,80 | $6,19 | $5,80 | 31,30K |
| 2026-07-07 | $5,82 | -6,43 % | $6,21 | $6,30 | $5,81 | 28,20K |
| 2026-07-06 | $6,22 | +2,30 % | $6,11 | $6,34 | $5,85 | 33,90K |
| 2026-07-02 | $6,08 | +0,33 % | $6,12 | $6,36 | $5,85 | 74,90K |
| 2026-07-01 | $6,06 | -2,88 % | $6,22 | $6,30 | $6,03 | 27,40K |
| 2026-06-30 | $6,24 | +6,30 % | $5,93 | $6,28 | $5,92 | 44,50K |
| 2026-06-29 | $5,87 | -1,18 % | $6,02 | $6,02 | $5,83 | 31,60K |
| 2026-06-26 | $5,94 | +2,59 % | $5,71 | $6,03 | $5,69 | 51,90K |
| 2026-06-25 | $5,79 | +0,52 % | $5,86 | $5,86 | $5,70 | 18,10K |
| 2026-06-24 | $5,76 | -2,37 % | $5,94 | $6,00 | $5,70 | 40,80K |
| 2026-06-23 | $5,90 | -4,38 % | $6,00 | $6,10 | $5,76 | 71,10K |
| 2026-06-22 | $6,17 | -3,44 % | $6,39 | $6,43 | $6,12 | 69,20K |
| 2026-06-18 | $6,39 | +0,31 % | $6,45 | $6,55 | $6,22 | 65,10K |
| 2026-06-17 | $6,37 | -0,47 % | $6,40 | $6,62 | $6,35 | 32,80K |
| 2026-06-16 | $6,40 | -7,38 % | $6,91 | $6,93 | $6,35 | 159,90K |
| 2026-06-15 | $6,91 | -1,85 % | $7,24 | $7,24 | $6,91 | 95,70K |
| 2026-06-12 | $7,04 | +1,00 % | $6,91 | $7,21 | $6,87 | 141,70K |
| 2026-06-11 | $6,97 | +10,99 % | $6,40 | $6,97 | $6,25 | 154,80K |
| 2026-06-10 | $6,28 | +4,32 % | $5,92 | $6,33 | $5,92 | 78,20K |
| 2026-06-09 | $6,02 | -6,96 % | $6,47 | $6,57 | $5,90 | 168,70K |
| 2026-06-08 | $6,47 | +1,25 % | $6,47 | $6,74 | $6,30 | 55,50K |
| 2026-06-05 | $6,39 | -4,77 % | $6,63 | $6,73 | $6,31 | 57,50K |
| 2026-06-04 | $6,71 | +3,39 % | $6,38 | $6,95 | $6,38 | 63,60K |
| 2026-06-03 | $6,49 | -8,98 % | $7,18 | $7,26 | $6,46 | 137,90K |
| 2026-06-02 | $7,13 | +0,99 % | $7,12 | $7,21 | $7,06 | 126,00K |
| 2026-06-01 | $7,06 | +1,29 % | $7,00 | $7,27 | $6,86 | 133,50K |
| 2026-05-29 | $6,97 | -1,41 % | $7,10 | $7,20 | $6,90 | 90,50K |
| 2026-05-28 | $7,07 | -1,53 % | $7,18 | $7,22 | $7,05 | 86,40K |
| 2026-05-27 | $7,18 | +3,46 % | $7,01 | $7,22 | $6,86 | 126,60K |
| 2026-05-26 | $6,94 | +0,73 % | $6,96 | $7,07 | $6,76 | 142,90K |
| 2026-05-22 | $6,89 | -1,29 % | $6,94 | $7,45 | $6,87 | 172,70K |