29,160$
-0,61%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 29,36 | 29,44 | 28,95 | 29,16 | -0,61% | 29.269.916,00 |
| 10.10.2024 | 29,89 | 30,08 | 29,28 | 29,34 | -2,82% | 33.874.935,00 |
| 09.10.2024 | 29,22 | 30,43 | 29,10 | 30,19 | 3,46% | 44.131.558,00 |
| 08.10.2024 | 29,21 | 29,49 | 29,00 | 29,18 | -0,07% | 26.616.475,00 |
| 07.10.2024 | 29,37 | 29,84 | 29,11 | 29,20 | 2,17% | 50.968.732,00 |
| 04.10.2024 | 28,29 | 28,59 | 28,24 | 28,58 | 0,85% | 28.189.330,00 |
| 03.10.2024 | 28,50 | 28,52 | 28,26 | 28,34 | -0,94% | 25.360.513,00 |
| 02.10.2024 | 28,60 | 28,77 | 28,38 | 28,61 | -0,21% | 24.632.798,00 |
| 01.10.2024 | 29,05 | 29,08 | 28,53 | 28,67 | -0,93% | 27.030.779,00 |
| 30.09.2024 | 29,11 | 29,19 | 28,78 | 28,94 | -0,52% | 26.617.272,00 |
| 27.09.2024 | 29,02 | 29,23 | 28,92 | 29,09 | 0,41% | 24.737.068,00 |
| 26.09.2024 | 28,48 | 29,01 | 28,31 | 28,97 | 0,14% | 31.809.733,00 |
| 25.09.2024 | 29,60 | 29,71 | 28,91 | 28,93 | -1,93% | 29.857.249,00 |
| 24.09.2024 | 29,25 | 29,59 | 29,15 | 29,50 | 0,65% | 20.661.911,00 |
| 23.09.2024 | 29,43 | 29,47 | 29,18 | 29,31 | -0,37% | 22.996.561,00 |
| 20.09.2024 | 29,54 | 29,55 | 29,23 | 29,42 | -0,81% | 55.467.984,00 |
| 19.09.2024 | 29,89 | 30,35 | 29,52 | 29,66 | -0,30% | 22.562.009,00 |
| 18.09.2024 | 30,00 | 30,14 | 29,73 | 29,75 | -0,27% | 25.454.207,00 |
| 17.09.2024 | 30,05 | 30,14 | 29,60 | 29,83 | -0,80% | 26.929.156,00 |
| 16.09.2024 | 29,57 | 30,14 | 29,44 | 30,07 | 2,73% | 28.455.536,00 |
| 13.09.2024 | 29,16 | 29,32 | 28,99 | 29,27 | 0,38% | 19.648.925,00 |
| 12.09.2024 | 29,58 | 29,71 | 28,76 | 29,16 | -1,69% | 29.704.717,00 |
| 11.09.2024 | 29,68 | 29,70 | 29,14 | 29,66 | -0,27% | 30.775.632,00 |
| 10.09.2024 | 29,42 | 29,76 | 29,19 | 29,74 | 1,12% | 29.058.848,00 |
| 09.09.2024 | 28,54 | 29,59 | 28,45 | 29,41 | 2,98% | 36.335.847,00 |
| 06.09.2024 | 28,56 | 28,77 | 28,28 | 28,56 | 0,18% | 31.139.424,00 |
| 05.09.2024 | 28,43 | 28,80 | 28,35 | 28,51 | 0,42% | 25.654.663,00 |
| 04.09.2024 | 28,29 | 28,54 | 28,20 | 28,39 | 0,32% | 23.343.331,00 |
| 03.09.2024 | 28,65 | 28,92 | 28,14 | 28,30 | -2,45% | 44.265.353,00 |
| 30.08.2024 | 28,72 | 29,05 | 28,67 | 29,01 | 1,01% | 37.137.599,00 |
| 29.08.2024 | 28,87 | 28,89 | 28,53 | 28,72 | -0,10% | 18.781.483,00 |
| 28.08.2024 | 28,78 | 29,08 | 28,64 | 28,75 | -0,24% | 19.733.331,00 |
| 27.08.2024 | 28,98 | 29,04 | 28,56 | 28,82 | -0,35% | 16.131.078,00 |
| 26.08.2024 | 28,92 | 29,05 | 28,77 | 28,92 | 0,07% | 16.402.312,00 |
| 23.08.2024 | 28,82 | 28,94 | 28,64 | 28,90 | 0,42% | 21.778.425,00 |
| 22.08.2024 | 29,02 | 29,13 | 28,54 | 28,78 | -0,86% | 20.129.707,00 |
| 21.08.2024 | 28,98 | 29,17 | 28,93 | 29,03 | 0,45% | 15.159.171,00 |
| 20.08.2024 | 28,80 | 29,19 | 28,80 | 28,90 | 0,35% | 21.186.017,00 |
| 19.08.2024 | 28,35 | 28,89 | 28,28 | 28,80 | 1,77% | 26.263.742,00 |
| 16.08.2024 | 28,65 | 28,65 | 27,85 | 28,30 | -1,43% | 48.617.958,00 |
| 15.08.2024 | 28,93 | 29,01 | 28,52 | 28,71 | -0,59% | 28.404.439,00 |
| 14.08.2024 | 28,80 | 29,18 | 28,67 | 28,88 | 0,10% | 23.611.339,00 |
| 13.08.2024 | 28,55 | 28,95 | 28,31 | 28,85 | 1,41% | 34.552.906,00 |
| 12.08.2024 | 28,58 | 28,61 | 28,32 | 28,45 | -0,35% | 21.105.028,00 |
| 09.08.2024 | 28,65 | 28,75 | 28,45 | 28,55 | -0,73% | 25.508.034,00 |
| 08.08.2024 | 28,93 | 29,01 | 28,54 | 28,76 | -0,31% | 31.740.930,00 |
| 07.08.2024 | 29,63 | 29,81 | 28,74 | 28,85 | -1,60% | 32.513.947,00 |
| 06.08.2024 | 29,73 | 30,05 | 29,25 | 29,32 | -1,41% | 28.150.396,00 |
| 05.08.2024 | 29,09 | 30,01 | 28,85 | 29,74 | -2,27% | 37.714.454,00 |
| 02.08.2024 | 30,88 | 31,32 | 30,01 | 30,43 | -0,72% | 41.998.685,00 |
| 01.08.2024 | 30,72 | 30,81 | 29,91 | 30,65 | 0,36% | 39.440.828,00 |
| 31.07.2024 | 31,20 | 31,26 | 30,47 | 30,54 | -2,71% | 37.564.366,00 |
| 30.07.2024 | 31,01 | 31,54 | 29,78 | 31,39 | 2,18% | 83.265.497,00 |
| 29.07.2024 | 30,69 | 30,93 | 30,44 | 30,72 | -0,16% | 40.794.727,00 |
| 26.07.2024 | 30,15 | 30,88 | 30,01 | 30,77 | 1,95% | 34.283.637,00 |
| 25.07.2024 | 29,97 | 30,93 | 29,97 | 30,18 | 0,67% | 40.635.435,00 |
| 24.07.2024 | 29,51 | 29,99 | 29,31 | 29,98 | 1,63% | 27.114.450,00 |
| 23.07.2024 | 29,62 | 29,64 | 29,33 | 29,50 | -0,34% | 21.343.848,00 |
| 22.07.2024 | 30,11 | 30,23 | 29,38 | 29,60 | -1,23% | 43.633.354,00 |
| 19.07.2024 | 29,94 | 30,00 | 29,55 | 29,97 | 0,88% | 29.739.185,00 |
| 18.07.2024 | 29,91 | 30,69 | 29,63 | 29,71 | -1,07% | 45.261.368,00 |
| 17.07.2024 | 29,42 | 30,30 | 29,31 | 30,03 | 1,80% | 41.643.690,00 |
| 16.07.2024 | 29,20 | 29,56 | 29,12 | 29,50 | 1,37% | 26.238.011,00 |
| 15.07.2024 | 29,03 | 29,27 | 28,83 | 29,10 | 0,62% | 30.321.729,00 |
| 12.07.2024 | 28,90 | 29,14 | 28,79 | 28,92 | 0,91% | 28.153.513,00 |
| 11.07.2024 | 28,78 | 29,23 | 28,42 | 28,66 | 1,09% | 46.617.541,00 |
| 10.07.2024 | 27,83 | 28,41 | 27,80 | 28,35 | 2,27% | 26.731.988,00 |
| 09.07.2024 | 27,88 | 27,94 | 27,30 | 27,72 | -0,75% | 35.316.659,00 |
| 08.07.2024 | 28,05 | 28,12 | 27,79 | 27,93 | -0,43% | 25.404.676,00 |
| 05.07.2024 | 27,76 | 28,09 | 27,67 | 28,05 | 1,26% | 17.016.520,00 |
| 03.07.2024 | 27,92 | 28,05 | 27,62 | 27,70 | -0,47% | 15.180.087,00 |
| 02.07.2024 | 28,22 | 28,28 | 27,69 | 27,83 | -1,38% | 21.710.521,00 |
| 01.07.2024 | 27,95 | 28,63 | 27,94 | 28,22 | 0,86% | 24.982.412,00 |
| 28.06.2024 | 27,78 | 28,12 | 27,64 | 27,98 | 0,65% | 31.932.138,00 |
| 27.06.2024 | 27,37 | 27,83 | 27,07 | 27,80 | 1,39% | 27.945.400,00 |
| 26.06.2024 | 27,91 | 27,93 | 27,07 | 27,42 | -2,04% | 30.205.639,00 |
| 25.06.2024 | 28,40 | 28,45 | 27,93 | 27,99 | -1,30% | 24.703.672,00 |
| 24.06.2024 | 27,95 | 28,41 | 27,73 | 28,36 | 2,24% | 31.799.279,00 |
| 21.06.2024 | 27,77 | 27,89 | 27,56 | 27,74 | 0,00% | 50.995.055,00 |
| 20.06.2024 | 27,20 | 27,96 | 27,15 | 27,74 | 1,20% | 29.196.338,00 |
| 18.06.2024 | 26,98 | 27,46 | 26,95 | 27,41 | 1,59% | 29.817.777,00 |
| 17.06.2024 | 27,45 | 27,48 | 26,87 | 26,98 | -2,00% | 31.534.204,00 |
| 14.06.2024 | 27,75 | 28,22 | 27,43 | 27,53 | -0,43% | 28.099.459,00 |
| 13.06.2024 | 27,50 | 27,72 | 27,20 | 27,65 | -0,04% | 33.804.116,00 |
| 12.06.2024 | 28,17 | 28,23 | 27,56 | 27,66 | -1,32% | 31.242.075,00 |
| 11.06.2024 | 27,95 | 28,33 | 27,89 | 28,03 | -0,14% | 27.901.076,00 |
| 10.06.2024 | 28,35 | 28,35 | 27,63 | 28,07 | -1,78% | 35.546.711,00 |
| 07.06.2024 | 28,75 | 29,05 | 28,55 | 28,58 | -0,76% | 26.277.729,00 |
| 06.06.2024 | 29,36 | 29,54 | 28,79 | 28,80 | -2,54% | 34.134.919,00 |
| 05.06.2024 | 29,56 | 29,62 | 29,17 | 29,55 | 0,20% | 26.025.657,00 |
| 04.06.2024 | 29,30 | 29,73 | 29,17 | 29,49 | 0,61% | 46.007.683,00 |
| 03.06.2024 | 28,66 | 29,53 | 28,64 | 29,31 | 2,27% | 35.794.131,00 |
| 31.05.2024 | 28,34 | 28,75 | 28,24 | 28,66 | 1,63% | 75.012.441,00 |
| 30.05.2024 | 27,91 | 28,20 | 27,79 | 28,20 | 1,37% | 23.213.278,00 |
| 29.05.2024 | 28,16 | 28,17 | 27,69 | 27,82 | -1,70% | 24.126.674,00 |
| 28.05.2024 | 28,80 | 28,88 | 28,13 | 28,30 | -2,01% | 32.257.542,00 |
| 24.05.2024 | 28,67 | 28,99 | 28,55 | 28,88 | 0,66% | 22.589.127,00 |
| 23.05.2024 | 29,43 | 29,43 | 28,67 | 28,69 | -3,07% | 41.883.314,00 |
| 22.05.2024 | 28,47 | 29,63 | 28,42 | 29,60 | 3,64% | 46.109.231,00 |
| 21.05.2024 | 28,47 | 28,67 | 28,32 | 28,56 | 0,11% | 25.912.753,00 |