25,120$
-0,04%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 24,87 | 25,22 | 24,78 | 25,13 | 0,76% | 44.562.420,00 |
| 20.11.2024 | 25,07 | 25,10 | 24,65 | 24,94 | -0,64% | 46.170.786,00 |
| 19.11.2024 | 24,70 | 25,11 | 24,61 | 25,10 | 0,97% | 52.381.212,00 |
| 18.11.2024 | 24,97 | 25,25 | 24,70 | 24,86 | 0,24% | 64.261.280,00 |
| 15.11.2024 | 25,70 | 25,70 | 24,48 | 24,80 | -4,69% | 131.074.383,00 |
| 14.11.2024 | 26,69 | 26,85 | 25,84 | 26,02 | -2,62% | 45.262.223,00 |
| 13.11.2024 | 26,05 | 26,75 | 25,98 | 26,72 | 2,02% | 47.983.088,00 |
| 12.11.2024 | 26,20 | 26,44 | 25,95 | 26,19 | -0,19% | 53.035.233,00 |
| 11.11.2024 | 26,69 | 26,83 | 26,22 | 26,24 | -1,80% | 54.329.259,00 |
| 08.11.2024 | 27,11 | 27,15 | 26,71 | 26,72 | -2,69% | 55.951.315,00 |
| 07.11.2024 | 27,53 | 27,59 | 27,34 | 27,46 | 0,37% | 48.484.777,00 |
| 06.11.2024 | 27,93 | 27,99 | 27,08 | 27,36 | -2,25% | 65.749.517,00 |
| 05.11.2024 | 27,74 | 28,00 | 27,58 | 27,99 | 0,83% | 44.175.835,00 |
| 04.11.2024 | 28,10 | 28,14 | 27,73 | 27,76 | -1,17% | 40.333.643,00 |
| 01.11.2024 | 28,48 | 28,54 | 28,05 | 28,09 | -0,74% | 46.894.562,00 |
| 31.10.2024 | 28,45 | 28,64 | 28,29 | 28,30 | -0,77% | 37.909.602,00 |
| 30.10.2024 | 28,31 | 28,60 | 28,19 | 28,52 | 0,21% | 47.104.024,00 |
| 29.10.2024 | 29,01 | 29,17 | 28,03 | 28,46 | -1,39% | 102.266.959,00 |
| 28.10.2024 | 28,60 | 28,94 | 28,56 | 28,86 | 1,44% | 37.922.530,00 |
| 25.10.2024 | 28,68 | 28,73 | 28,44 | 28,45 | -0,66% | 26.091.111,00 |
| 24.10.2024 | 28,86 | 28,98 | 28,50 | 28,64 | -0,76% | 31.473.587,00 |
| 23.10.2024 | 28,87 | 29,11 | 28,67 | 28,86 | 0,07% | 22.217.569,00 |
| 22.10.2024 | 28,90 | 28,99 | 28,60 | 28,84 | -0,31% | 29.036.388,00 |
| 21.10.2024 | 29,22 | 29,22 | 28,88 | 28,93 | -0,99% | 23.395.658,00 |
| 18.10.2024 | 29,30 | 29,37 | 29,08 | 29,22 | -0,17% | 24.244.872,00 |
| 17.10.2024 | 29,48 | 29,53 | 29,22 | 29,27 | -1,35% | 23.779.153,00 |
| 16.10.2024 | 29,50 | 29,82 | 29,43 | 29,67 | 0,78% | 28.414.754,00 |
| 15.10.2024 | 29,09 | 29,74 | 29,07 | 29,44 | 1,24% | 29.009.879,00 |
| 14.10.2024 | 29,16 | 29,17 | 28,85 | 29,08 | -0,27% | 23.594.180,00 |
| 11.10.2024 | 29,36 | 29,44 | 28,95 | 29,16 | -0,61% | 29.617.610,00 |
| 10.10.2024 | 29,89 | 30,08 | 29,28 | 29,34 | -2,82% | 34.347.730,00 |
| 09.10.2024 | 29,22 | 30,43 | 29,10 | 30,19 | 3,46% | 44.244.836,00 |
| 08.10.2024 | 29,21 | 29,49 | 29,00 | 29,18 | -0,07% | 29.126.564,00 |
| 07.10.2024 | 29,37 | 29,84 | 29,11 | 29,20 | 2,17% | 51.426.586,00 |
| 04.10.2024 | 28,29 | 28,59 | 28,24 | 28,58 | 0,85% | 28.786.884,00 |
| 03.10.2024 | 28,50 | 28,52 | 28,26 | 28,34 | -0,94% | 25.678.869,00 |
| 02.10.2024 | 28,60 | 28,77 | 28,38 | 28,61 | -0,21% | 24.957.182,00 |
| 01.10.2024 | 29,05 | 29,08 | 28,53 | 28,67 | -0,93% | 30.725.106,00 |
| 30.09.2024 | 29,11 | 29,19 | 28,78 | 28,94 | -0,52% | 27.481.214,00 |
| 27.09.2024 | 29,02 | 29,23 | 28,92 | 29,09 | 0,41% | 25.013.039,00 |
| 26.09.2024 | 28,48 | 29,01 | 28,31 | 28,97 | 0,14% | 32.310.409,00 |
| 25.09.2024 | 29,60 | 29,71 | 28,91 | 28,93 | -1,93% | 30.712.714,00 |
| 24.09.2024 | 29,25 | 29,59 | 29,15 | 29,50 | 0,65% | 21.446.185,00 |
| 23.09.2024 | 29,43 | 29,47 | 29,18 | 29,31 | -0,37% | 23.126.233,00 |
| 20.09.2024 | 29,54 | 29,55 | 29,23 | 29,42 | -0,81% | 56.877.421,00 |
| 19.09.2024 | 29,89 | 30,35 | 29,52 | 29,66 | -0,30% | 22.653.157,00 |
| 18.09.2024 | 30,00 | 30,14 | 29,73 | 29,75 | -0,27% | 25.812.847,00 |
| 17.09.2024 | 30,05 | 30,14 | 29,60 | 29,83 | -0,80% | 27.055.292,00 |
| 16.09.2024 | 29,57 | 30,14 | 29,44 | 30,07 | 2,73% | 29.224.561,00 |
| 13.09.2024 | 29,16 | 29,32 | 28,99 | 29,27 | 0,38% | 19.987.683,00 |
| 12.09.2024 | 29,58 | 29,71 | 28,76 | 29,16 | -1,69% | 32.535.891,00 |
| 11.09.2024 | 29,68 | 29,70 | 29,14 | 29,66 | -0,27% | 31.943.123,00 |
| 10.09.2024 | 29,42 | 29,76 | 29,19 | 29,74 | 1,12% | 32.378.822,00 |
| 09.09.2024 | 28,54 | 29,59 | 28,45 | 29,41 | 2,98% | 36.558.420,00 |
| 06.09.2024 | 28,56 | 28,77 | 28,28 | 28,56 | 0,18% | 31.214.484,00 |
| 05.09.2024 | 28,43 | 28,80 | 28,35 | 28,51 | 0,42% | 25.927.159,00 |
| 04.09.2024 | 28,29 | 28,54 | 28,20 | 28,39 | 0,32% | 23.510.502,00 |
| 03.09.2024 | 28,65 | 28,92 | 28,14 | 28,30 | -2,45% | 44.499.554,00 |
| 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% | 19.229.826,00 |
| 28.08.2024 | 28,78 | 29,08 | 28,64 | 28,75 | -0,24% | 19.874.145,00 |
| 27.08.2024 | 28,98 | 29,04 | 28,56 | 28,82 | -0,35% | 16.184.631,00 |
| 26.08.2024 | 28,92 | 29,05 | 28,77 | 28,92 | 0,07% | 16.506.017,00 |
| 23.08.2024 | 28,82 | 28,94 | 28,64 | 28,90 | 0,42% | 21.885.329,00 |
| 22.08.2024 | 29,02 | 29,13 | 28,54 | 28,78 | -0,86% | 20.241.538,00 |
| 21.08.2024 | 28,98 | 29,17 | 28,93 | 29,03 | 0,45% | 16.729.667,00 |
| 20.08.2024 | 28,80 | 29,19 | 28,80 | 28,90 | 0,35% | 21.301.283,00 |
| 19.08.2024 | 28,35 | 28,89 | 28,28 | 28,80 | 1,77% | 26.382.519,00 |
| 16.08.2024 | 28,65 | 28,65 | 27,85 | 28,30 | -1,43% | 50.332.917,00 |
| 15.08.2024 | 28,93 | 29,01 | 28,52 | 28,71 | -0,59% | 28.676.776,00 |
| 14.08.2024 | 28,80 | 29,18 | 28,67 | 28,88 | 0,10% | 23.677.681,00 |
| 13.08.2024 | 28,55 | 28,95 | 28,31 | 28,85 | 1,41% | 34.620.731,00 |
| 12.08.2024 | 28,58 | 28,61 | 28,32 | 28,45 | -0,35% | 21.141.557,00 |
| 09.08.2024 | 28,65 | 28,75 | 28,45 | 28,55 | -0,73% | 25.795.602,00 |
| 08.08.2024 | 28,93 | 29,01 | 28,54 | 28,76 | -0,31% | 32.094.449,00 |
| 07.08.2024 | 29,63 | 29,81 | 28,74 | 28,85 | -1,60% | 32.866.117,00 |
| 06.08.2024 | 29,73 | 30,05 | 29,25 | 29,32 | -1,41% | 29.031.810,00 |
| 05.08.2024 | 29,09 | 30,01 | 28,85 | 29,74 | -2,27% | 37.837.997,00 |
| 02.08.2024 | 30,88 | 31,32 | 30,01 | 30,43 | -0,72% | 42.364.712,00 |
| 01.08.2024 | 30,72 | 30,81 | 29,91 | 30,65 | 0,36% | 39.753.104,00 |
| 31.07.2024 | 31,20 | 31,26 | 30,47 | 30,54 | -2,71% | 40.978.684,00 |
| 30.07.2024 | 31,01 | 31,54 | 29,78 | 31,39 | 2,18% | 89.857.470,00 |
| 29.07.2024 | 30,69 | 30,93 | 30,44 | 30,72 | -0,16% | 41.713.675,00 |
| 26.07.2024 | 30,15 | 30,88 | 30,01 | 30,77 | 1,95% | 35.657.080,00 |
| 25.07.2024 | 29,97 | 30,93 | 29,97 | 30,18 | 0,67% | 42.296.212,00 |
| 24.07.2024 | 29,51 | 29,99 | 29,31 | 29,98 | 1,63% | 29.579.444,00 |
| 23.07.2024 | 29,62 | 29,64 | 29,33 | 29,50 | -0,34% | 25.528.288,00 |
| 22.07.2024 | 30,11 | 30,23 | 29,38 | 29,60 | -1,23% | 46.483.174,00 |
| 19.07.2024 | 29,94 | 30,00 | 29,55 | 29,97 | 0,88% | 30.021.169,00 |
| 18.07.2024 | 29,91 | 30,69 | 29,63 | 29,71 | -1,07% | 47.279.678,00 |
| 17.07.2024 | 29,42 | 30,30 | 29,31 | 30,03 | 1,80% | 45.394.967,00 |
| 16.07.2024 | 29,20 | 29,56 | 29,12 | 29,50 | 1,37% | 26.912.145,00 |
| 15.07.2024 | 29,03 | 29,27 | 28,83 | 29,10 | 0,62% | 30.534.363,00 |
| 12.07.2024 | 28,90 | 29,14 | 28,79 | 28,92 | 0,91% | 28.396.983,00 |
| 11.07.2024 | 28,78 | 29,23 | 28,42 | 28,66 | 1,09% | 47.322.551,00 |
| 10.07.2024 | 27,83 | 28,41 | 27,80 | 28,35 | 2,27% | 29.873.573,00 |
| 09.07.2024 | 27,88 | 27,94 | 27,30 | 27,72 | -0,75% | 36.876.747,00 |
| 08.07.2024 | 28,05 | 28,12 | 27,79 | 27,93 | -0,43% | 25.694.361,00 |
| 05.07.2024 | 27,76 | 28,09 | 27,67 | 28,05 | 1,26% | 17.268.657,00 |
| 03.07.2024 | 27,92 | 28,05 | 27,62 | 27,70 | -0,47% | 15.180.087,00 |