24,540$
-3,16%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 25,29 | 25,35 | 24,52 | 24,54 | -3,16% | 53.428.976,00 |
| 31.03.2025 | 24,80 | 25,43 | 24,61 | 25,34 | 0,52% | 53.391.031,00 |
| 28.03.2025 | 25,03 | 25,22 | 24,81 | 25,21 | 0,80% | 32.186.694,00 |
| 27.03.2025 | 25,20 | 25,23 | 24,83 | 25,01 | -0,79% | 50.580.151,00 |
| 26.03.2025 | 25,52 | 25,65 | 25,13 | 25,21 | -1,33% | 49.161.288,00 |
| 25.03.2025 | 26,16 | 26,20 | 25,51 | 25,55 | -2,26% | 45.922.991,00 |
| 24.03.2025 | 26,10 | 26,22 | 25,89 | 26,14 | -0,53% | 37.689.513,00 |
| 21.03.2025 | 26,14 | 26,52 | 26,01 | 26,28 | 0,34% | 349.325.730,00 |
| 20.03.2025 | 26,25 | 26,30 | 26,02 | 26,19 | -0,08% | 34.814.606,00 |
| 19.03.2025 | 26,33 | 26,50 | 26,08 | 26,21 | -0,38% | 42.099.224,00 |
| 18.03.2025 | 26,20 | 26,40 | 26,10 | 26,31 | 1,00% | 32.591.271,00 |
| 17.03.2025 | 25,74 | 26,15 | 25,59 | 26,05 | 1,28% | 32.577.613,00 |
| 14.03.2025 | 25,62 | 25,76 | 25,50 | 25,72 | 0,47% | 30.017.568,00 |
| 13.03.2025 | 25,76 | 26,07 | 25,53 | 25,60 | -0,43% | 36.532.369,00 |
| 12.03.2025 | 25,94 | 25,97 | 25,50 | 25,71 | -1,08% | 37.198.751,00 |
| 11.03.2025 | 26,57 | 26,62 | 25,87 | 25,99 | -2,44% | 43.166.699,00 |
| 10.03.2025 | 26,64 | 27,24 | 26,54 | 26,64 | -0,34% | 52.285.016,00 |
| 07.03.2025 | 26,37 | 26,89 | 26,18 | 26,73 | 1,87% | 54.069.304,00 |
| 06.03.2025 | 25,90 | 26,46 | 25,90 | 26,24 | 1,16% | 46.593.618,00 |
| 05.03.2025 | 25,70 | 26,18 | 25,66 | 25,94 | 0,74% | 36.923.433,00 |
| 04.03.2025 | 26,25 | 26,31 | 25,67 | 25,75 | -1,90% | 46.279.503,00 |
| 03.03.2025 | 26,37 | 26,90 | 25,97 | 26,25 | -0,68% | 53.874.196,00 |
| 28.02.2025 | 26,06 | 26,49 | 25,91 | 26,43 | 1,26% | 51.145.784,00 |
| 27.02.2025 | 26,29 | 26,50 | 26,01 | 26,10 | -1,21% | 28.070.698,00 |
| 26.02.2025 | 26,68 | 26,78 | 26,35 | 26,42 | -1,20% | 29.929.202,00 |
| 25.02.2025 | 26,72 | 27,03 | 26,54 | 26,74 | 0,34% | 43.297.475,00 |
| 24.02.2025 | 26,40 | 26,74 | 25,88 | 26,65 | 1,33% | 43.684.284,00 |
| 21.02.2025 | 25,89 | 26,57 | 25,85 | 26,30 | 1,54% | 54.282.213,00 |
| 20.02.2025 | 25,86 | 26,08 | 25,75 | 25,90 | 0,04% | 37.038.702,00 |
| 19.02.2025 | 25,57 | 25,92 | 25,50 | 25,89 | 1,29% | 36.186.833,00 |
| 18.02.2025 | 25,61 | 25,74 | 25,42 | 25,56 | 0,12% | 39.258.180,00 |
| 14.02.2025 | 25,73 | 25,83 | 25,47 | 25,53 | -0,43% | 33.214.613,00 |
| 13.02.2025 | 25,49 | 25,74 | 25,33 | 25,64 | 0,67% | 29.732.500,00 |
| 12.02.2025 | 25,48 | 25,62 | 25,17 | 25,47 | -0,24% | 31.550.969,00 |
| 11.02.2025 | 25,81 | 25,91 | 25,46 | 25,53 | -1,31% | 35.916.742,00 |
| 10.02.2025 | 25,78 | 26,12 | 25,51 | 25,87 | 0,51% | 39.319.628,00 |
| 07.02.2025 | 25,86 | 25,96 | 25,53 | 25,74 | -0,35% | 35.958.221,00 |
| 06.02.2025 | 26,42 | 26,47 | 25,78 | 25,83 | -2,31% | 44.871.115,00 |
| 05.02.2025 | 25,95 | 26,69 | 25,70 | 26,44 | 2,20% | 50.072.383,00 |
| 04.02.2025 | 26,10 | 26,92 | 25,60 | 25,87 | -1,26% | 67.889.992,00 |
| 03.02.2025 | 26,30 | 26,47 | 26,15 | 26,20 | -1,21% | 48.487.066,00 |
| 31.01.2025 | 26,95 | 27,01 | 26,42 | 26,52 | -1,45% | 37.167.743,00 |
| 30.01.2025 | 26,66 | 27,01 | 26,58 | 26,91 | 1,09% | 32.150.003,00 |
| 29.01.2025 | 26,80 | 27,07 | 26,57 | 26,62 | -0,49% | 34.289.140,00 |
| 28.01.2025 | 26,77 | 26,86 | 26,49 | 26,75 | -0,41% | 32.578.476,00 |
| 27.01.2025 | 26,24 | 26,97 | 26,18 | 26,86 | 2,95% | 47.373.618,00 |
| 24.01.2025 | 26,02 | 26,20 | 25,96 | 26,09 | -1,32% | 31.169.913,00 |
| 23.01.2025 | 26,01 | 26,48 | 25,85 | 26,44 | 1,65% | 40.746.537,00 |
| 22.01.2025 | 26,51 | 26,60 | 25,97 | 26,01 | -2,36% | 41.487.951,00 |
| 21.01.2025 | 26,45 | 26,64 | 26,39 | 26,64 | 1,29% | 39.571.303,00 |
| 17.01.2025 | 26,40 | 26,56 | 26,22 | 26,30 | -0,72% | 35.380.330,00 |
| 16.01.2025 | 26,07 | 26,57 | 25,96 | 26,49 | 1,03% | 27.700.644,00 |
| 15.01.2025 | 26,52 | 26,65 | 26,21 | 26,22 | -0,72% | 33.444.957,00 |
| 14.01.2025 | 26,81 | 26,87 | 26,27 | 26,41 | -1,46% | 25.770.265,00 |
| 13.01.2025 | 26,65 | 26,81 | 26,36 | 26,80 | 0,30% | 27.731.473,00 |
| 10.01.2025 | 26,87 | 27,05 | 26,69 | 26,72 | -0,52% | 31.034.494,00 |
| 08.01.2025 | 27,05 | 27,14 | 26,23 | 26,86 | -1,00% | 35.430.724,00 |
| 07.01.2025 | 27,01 | 27,57 | 26,94 | 27,13 | 0,89% | 34.929.471,00 |
| 06.01.2025 | 26,71 | 27,25 | 26,56 | 26,89 | 1,13% | 43.801.600,00 |
| 03.01.2025 | 26,70 | 26,84 | 26,52 | 26,59 | -0,08% | 33.219.348,00 |
| 02.01.2025 | 26,75 | 26,86 | 26,56 | 26,61 | 0,30% | 32.779.418,00 |
| 31.12.2024 | 26,40 | 26,65 | 26,36 | 26,53 | 0,42% | 27.085.473,00 |
| 30.12.2024 | 26,48 | 26,58 | 26,24 | 26,42 | -0,75% | 32.505.214,00 |
| 27.12.2024 | 26,43 | 26,85 | 26,42 | 26,62 | 0,23% | 34.999.684,00 |
| 26.12.2024 | 26,64 | 26,72 | 26,48 | 26,56 | -0,67% | 30.234.408,00 |
| 24.12.2024 | 26,59 | 26,77 | 26,38 | 26,74 | 0,11% | 19.716.416,00 |
| 23.12.2024 | 26,36 | 26,75 | 26,19 | 26,71 | 1,33% | 34.595.075,00 |
| 20.12.2024 | 25,70 | 26,49 | 25,70 | 26,36 | 2,29% | 115.026.714,00 |
| 19.12.2024 | 25,67 | 26,09 | 25,58 | 25,77 | -0,46% | 50.138.679,00 |
| 18.12.2024 | 26,19 | 26,52 | 25,86 | 25,89 | -2,04% | 46.653.925,00 |
| 17.12.2024 | 25,90 | 26,46 | 25,86 | 26,43 | 4,67% | 70.815.713,00 |
| 16.12.2024 | 25,59 | 25,75 | 25,22 | 25,25 | -1,29% | 40.075.156,00 |
| 13.12.2024 | 25,34 | 25,66 | 25,26 | 25,58 | 0,83% | 28.816.574,00 |
| 12.12.2024 | 25,18 | 25,48 | 25,06 | 25,37 | 0,55% | 38.532.192,00 |
| 11.12.2024 | 25,38 | 25,51 | 25,17 | 25,23 | -1,33% | 39.476.047,00 |
| 10.12.2024 | 26,10 | 26,11 | 25,51 | 25,57 | -2,03% | 42.917.000,00 |
| 09.12.2024 | 25,76 | 26,44 | 25,58 | 26,10 | 1,44% | 36.770.894,00 |
| 06.12.2024 | 25,74 | 26,10 | 25,59 | 25,73 | 0,12% | 30.616.055,00 |
| 05.12.2024 | 25,23 | 25,79 | 25,14 | 25,70 | 1,86% | 41.959.717,00 |
| 04.12.2024 | 25,45 | 25,50 | 25,18 | 25,23 | -1,29% | 39.014.938,00 |
| 03.12.2024 | 25,83 | 25,90 | 25,52 | 25,56 | -1,01% | 46.470.311,00 |
| 02.12.2024 | 26,08 | 26,22 | 25,73 | 25,82 | -1,49% | 40.660.831,00 |
| 29.11.2024 | 25,83 | 26,23 | 25,77 | 26,21 | 1,47% | 22.020.621,00 |
| 27.11.2024 | 25,76 | 25,95 | 25,70 | 25,83 | 0,23% | 28.242.085,00 |
| 26.11.2024 | 26,16 | 26,24 | 25,61 | 25,77 | -1,53% | 32.835.033,00 |
| 25.11.2024 | 25,75 | 26,45 | 25,74 | 26,17 | 2,03% | 57.369.221,00 |
| 22.11.2024 | 25,16 | 25,75 | 25,10 | 25,65 | 2,85% | 41.681.390,00 |
| 20.11.2024 | 25,07 | 25,10 | 24,65 | 24,94 | -0,64% | 45.861.407,00 |
| 19.11.2024 | 24,70 | 25,11 | 24,61 | 25,10 | 0,97% | 51.562.327,00 |
| 18.11.2024 | 24,97 | 25,25 | 24,70 | 24,86 | 0,24% | 63.190.056,00 |
| 15.11.2024 | 25,64 | 25,70 | 24,48 | 24,80 | -4,69% | 130.498.080,00 |
| 14.11.2024 | 26,69 | 26,85 | 25,84 | 26,02 | -2,62% | 43.725.111,00 |
| 13.11.2024 | 26,05 | 26,75 | 25,98 | 26,72 | 2,02% | 42.649.324,00 |
| 12.11.2024 | 26,20 | 26,44 | 25,95 | 26,19 | -0,19% | 52.382.873,00 |
| 11.11.2024 | 26,69 | 26,83 | 26,22 | 26,24 | -1,80% | 53.900.056,00 |
| 08.11.2024 | 27,11 | 27,15 | 26,71 | 26,72 | -2,69% | 53.463.128,00 |
| 07.11.2024 | 27,53 | 27,59 | 27,34 | 27,46 | 0,37% | 48.043.378,00 |
| 06.11.2024 | 27,93 | 27,99 | 27,08 | 27,36 | -2,25% | 62.693.714,00 |
| 05.11.2024 | 27,74 | 28,00 | 27,58 | 27,99 | 0,83% | 38.271.728,00 |
| 04.11.2024 | 28,10 | 28,14 | 27,73 | 27,76 | -1,17% | 40.333.643,00 |