Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 33,38 | 33,70 | 0,00 | 33,48 | -1,05% | - |
25.02.2021 | 34,11 | 34,11 | 33,55 | 33,83 | 0,27% | - |
24.02.2021 | 33,76 | 34,05 | 33,71 | 33,74 | -0,49% | - |
23.02.2021 | 33,81 | 34,00 | 0,00 | 33,91 | -1,07% | - |
22.02.2021 | 34,12 | 34,34 | 34,11 | 34,27 | -0,48% | - |
19.02.2021 | 34,47 | 34,58 | 34,41 | 34,44 | -0,36% | - |
18.02.2021 | 34,61 | 34,74 | 34,53 | 34,56 | -0,96% | - |
17.02.2021 | 34,69 | 35,00 | 34,68 | 34,90 | 0,61% | - |
16.02.2021 | 34,67 | 34,80 | 34,58 | 34,69 | -0,10% | - |
12.02.2021 | 34,62 | 34,95 | 34,59 | 34,72 | 0,84% | - |
11.02.2021 | 34,57 | 34,57 | 34,29 | 34,43 | -0,89% | - |
10.02.2021 | 34,87 | 34,95 | 34,71 | 34,74 | -0,66% | - |
09.02.2021 | 34,89 | 35,06 | 34,78 | 34,97 | 0,43% | - |
08.02.2021 | 34,83 | 34,88 | 34,75 | 34,82 | -0,31% | - |
05.02.2021 | 34,93 | 35,07 | 34,84 | 34,93 | 0,11% | - |
04.02.2021 | 34,86 | 35,02 | 34,77 | 34,89 | 0,16% | - |
03.02.2021 | 34,98 | 35,06 | 34,79 | 34,84 | -0,46% | - |
02.02.2021 | 34,56 | 35,20 | 34,48 | 35,00 | -2,22% | - |
01.02.2021 | 35,85 | 36,04 | 0,00 | 35,79 | -0,35% | - |
29.01.2021 | 36,48 | 36,52 | 0,00 | 35,92 | 0,15% | - |
28.01.2021 | 36,22 | 36,25 | 0,00 | 35,86 | -1,08% | - |
27.01.2021 | 36,23 | 36,25 | 36,23 | 36,25 | -2,79% | - |
26.01.2021 | 37,25 | 37,53 | 37,18 | 37,29 | 0,04% | - |
25.01.2021 | 36,83 | 37,29 | 36,80 | 37,28 | 2,01% | - |
22.01.2021 | 36,35 | 36,83 | 36,29 | 36,54 | 0,14% | - |
21.01.2021 | 36,27 | 36,58 | 36,23 | 36,49 | 0,01% | - |
20.01.2021 | 36,52 | 36,66 | 36,47 | 36,49 | -0,69% | - |
19.01.2021 | 36,74 | 36,88 | 0,00 | 36,74 | 0,15% | - |
15.01.2021 | 36,45 | 36,77 | 36,43 | 36,69 | -0,16% | - |
14.01.2021 | 36,70 | 36,96 | 36,66 | 36,75 | -0,24% | - |
13.01.2021 | 36,86 | 36,86 | 36,84 | 36,84 | -0,90% | - |
12.01.2021 | 37,12 | 37,24 | 36,83 | 37,17 | -1,59% | - |
11.01.2021 | 37,78 | 37,79 | 37,77 | 37,77 | 1,74% | - |
08.01.2021 | 37,16 | 37,16 | 37,13 | 37,13 | 0,20% | - |
07.01.2021 | 36,98 | 37,15 | 36,85 | 37,05 | 0,47% | - |
06.01.2021 | 36,88 | 36,88 | 0,00 | 36,88 | -0,89% | - |
05.01.2021 | 37,22 | 37,22 | 37,21 | 37,21 | 1,05% | - |
04.01.2021 | 36,80 | 36,82 | 36,80 | 36,82 | 0,10% | - |
31.12.2020 | 36,41 | 36,92 | 36,30 | 36,79 | 0,11% | - |
30.12.2020 | 37,02 | 37,18 | 36,74 | 36,75 | -0,80% | - |
29.12.2020 | 37,04 | 37,20 | 36,90 | 37,04 | 0,61% | - |
28.12.2020 | 37,03 | 37,10 | 36,71 | 36,82 | -7,62% | - |
24.12.2020 | 37,48 | 39,85 | 37,13 | 39,85 | 6,42% | - |
23.12.2020 | 37,47 | 37,47 | 37,45 | 37,45 | 1,92% | - |
22.12.2020 | 36,90 | 37,02 | 36,62 | 36,74 | -1,75% | - |
21.12.2020 | 37,35 | 37,40 | 37,34 | 37,40 | -0,61% | - |
18.12.2020 | 37,73 | 38,21 | 37,47 | 37,63 | -5,71% | - |
17.12.2020 | 37,68 | 39,95 | 0,00 | 39,91 | 3,78% | - |
16.12.2020 | 38,18 | 38,50 | 37,18 | 38,45 | -2,84% | - |
15.12.2020 | 38,70 | 39,91 | 0,00 | 39,58 | 0,66% | - |
14.12.2020 | 39,23 | 40,19 | 38,91 | 39,32 | -4,98% | - |
11.12.2020 | 41,20 | 41,44 | 40,80 | 41,38 | -1,61% | - |
10.12.2020 | 41,95 | 43,70 | 40,70 | 42,05 | -2,18% | - |
09.12.2020 | 41,53 | 43,02 | 40,95 | 42,99 | 0,63% | - |
08.12.2020 | 41,93 | 43,42 | 41,88 | 42,72 | 3,36% | - |
07.12.2020 | 40,56 | 41,40 | 39,92 | 41,33 | 0,50% | - |
04.12.2020 | 40,37 | 41,17 | 39,52 | 41,12 | 3,08% | - |
03.12.2020 | 40,52 | 41,03 | 39,55 | 39,89 | -2,61% | - |
02.12.2020 | 40,99 | 41,41 | 40,37 | 40,96 | 3,93% | - |
01.12.2020 | 39,44 | 39,87 | 39,19 | 39,41 | 2,43% | - |
30.11.2020 | 38,29 | 39,24 | 0,00 | 38,48 | 3,30% | - |
27.11.2020 | 37,16 | 37,38 | 37,13 | 37,25 | 1,97% | - |
25.11.2020 | 36,30 | 36,54 | 36,26 | 36,53 | -0,25% | - |
24.11.2020 | 36,29 | 36,74 | 36,16 | 36,62 | 0,26% | - |
23.11.2020 | 36,53 | 36,53 | 36,52 | 36,52 | -0,50% | - |
20.11.2020 | 36,78 | 36,87 | 36,45 | 36,71 | 1,47% | - |
19.11.2020 | 35,93 | 36,30 | 35,88 | 36,18 | -0,37% | - |
18.11.2020 | 36,39 | 36,39 | 36,31 | 36,31 | 0,75% | - |
17.11.2020 | 36,47 | 36,49 | 35,83 | 36,04 | -3,56% | - |
16.11.2020 | 37,11 | 37,37 | 36,86 | 37,37 | -3,24% | - |
13.11.2020 | 38,15 | 38,65 | 38,14 | 38,62 | 2,81% | - |
12.11.2020 | 37,49 | 37,57 | 37,49 | 37,57 | -2,48% | - |
11.11.2020 | 38,21 | 38,53 | 37,91 | 38,52 | -0,56% | - |
10.11.2020 | 40,22 | 40,23 | 0,00 | 38,74 | -1,20% | - |
09.11.2020 | 0,00 | 40,87 | 0,00 | 39,21 | 7,69% | - |
06.11.2020 | 36,18 | 36,73 | 36,14 | 36,41 | -0,27% | - |
05.11.2020 | 36,78 | 37,06 | 36,40 | 36,51 | -2,12% | - |
04.11.2020 | 37,29 | 37,30 | 37,29 | 37,30 | 2,90% | - |
03.11.2020 | 36,31 | 36,58 | 36,09 | 36,25 | 0,22% | - |
02.11.2020 | 0,00 | 36,20 | 0,00 | 36,17 | 2,26% | - |
30.10.2020 | 35,29 | 35,39 | 34,85 | 35,37 | -0,03% | - |
29.10.2020 | 34,96 | 35,64 | 34,81 | 35,38 | 0,11% | - |
28.10.2020 | 36,86 | 36,90 | 35,33 | 35,34 | -5,58% | - |
27.10.2020 | 37,42 | 37,43 | 37,42 | 37,43 | -1,29% | - |
26.10.2020 | 37,61 | 37,94 | 37,49 | 37,92 | -0,76% | - |
23.10.2020 | 38,16 | 38,28 | 37,65 | 38,21 | 2,08% | - |
22.10.2020 | 37,24 | 37,57 | 37,14 | 37,43 | 0,98% | - |
21.10.2020 | 37,30 | 37,37 | 37,06 | 37,06 | -1,16% | - |
20.10.2020 | 37,59 | 37,72 | 37,36 | 37,50 | -0,83% | - |
19.10.2020 | 0,00 | 38,85 | 0,00 | 37,81 | -0,37% | - |
16.10.2020 | 0,00 | 38,12 | 0,00 | 37,95 | 3,82% | - |
15.10.2020 | 36,70 | 36,70 | 36,42 | 36,56 | -0,81% | - |
14.10.2020 | 37,01 | 37,30 | 36,58 | 36,86 | -0,22% | - |
13.10.2020 | 37,02 | 37,13 | 36,76 | 36,94 | 0,30% | - |
12.10.2020 | 36,73 | 37,18 | 36,73 | 36,83 | 0,16% | - |
09.10.2020 | 36,69 | 37,12 | 36,63 | 36,77 | -0,30% | - |
08.10.2020 | 37,04 | 37,10 | 36,65 | 36,88 | 0,96% | - |
07.10.2020 | 36,17 | 36,59 | 36,04 | 36,53 | 0,91% | - |
06.10.2020 | 36,71 | 36,79 | 36,10 | 36,20 | -1,55% | - |
05.10.2020 | 36,39 | 36,88 | 36,35 | 36,77 | 1,03% | - |