24,439$
-0,33%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,50 | 24,57 | 24,36 | 24,39 | -0,53% | - |
| 14.10.2025 | 24,65 | 24,79 | 24,48 | 24,52 | -0,85% | 42.277.035,00 |
| 13.10.2025 | 24,84 | 24,95 | 24,61 | 24,73 | -0,20% | 45.356.617,00 |
| 10.10.2025 | 25,26 | 25,42 | 24,62 | 24,78 | -1,82% | 64.963.949,00 |
| 09.10.2025 | 25,77 | 25,90 | 25,21 | 25,24 | -1,71% | 47.278.671,00 |
| 08.10.2025 | 26,42 | 26,50 | 25,63 | 25,68 | -2,25% | 48.693.344,00 |
| 07.10.2025 | 26,42 | 26,58 | 26,05 | 26,27 | -0,61% | 47.744.194,00 |
| 06.10.2025 | 27,27 | 27,36 | 26,39 | 26,43 | -3,95% | 62.945.613,00 |
| 03.10.2025 | 27,18 | 27,67 | 27,04 | 27,52 | 1,61% | - |
| 02.10.2025 | 26,93 | 27,17 | 26,62 | 27,08 | -0,48% | 69.684.073,00 |
| 01.10.2025 | 25,97 | 27,45 | 25,58 | 27,21 | 6,79% | 150.879.897,00 |
| 30.09.2025 | 23,85 | 25,63 | 23,81 | 25,48 | 6,83% | 164.867.295,00 |
| 29.09.2025 | 23,79 | 23,86 | 23,64 | 23,85 | 0,38% | 39.184.348,00 |
| 26.09.2025 | 23,73 | 23,81 | 23,61 | 23,76 | 0,68% | 33.374.526,00 |
| 25.09.2025 | 24,09 | 24,15 | 23,58 | 23,60 | -2,03% | 56.738.262,00 |
| 24.09.2025 | 24,17 | 24,18 | 23,98 | 24,09 | -0,17% | 39.669.358,00 |
| 23.09.2025 | 24,10 | 24,36 | 24,05 | 24,13 | 0,37% | 38.955.246,00 |
| 22.09.2025 | 24,28 | 24,80 | 24,03 | 24,04 | 0,04% | 67.863.310,00 |
| 19.09.2025 | 24,25 | 24,25 | 23,82 | 24,03 | -0,50% | 86.577.634,00 |
| 18.09.2025 | 24,05 | 24,24 | 23,96 | 24,15 | 0,42% | 34.418.976,00 |
| 17.09.2025 | 23,98 | 24,39 | 23,90 | 24,05 | 0,63% | 46.351.613,00 |
| 16.09.2025 | 23,96 | 24,22 | 23,87 | 23,90 | -0,29% | 57.010.792,00 |
| 15.09.2025 | 23,99 | 24,12 | 23,68 | 23,97 | 0,42% | 50.760.174,00 |
| 12.09.2025 | 24,81 | 24,84 | 23,84 | 23,87 | -3,98% | 81.378.229,00 |
| 11.09.2025 | 24,60 | 24,86 | 24,54 | 24,86 | 1,18% | 36.784.139,00 |
| 10.09.2025 | 24,64 | 24,65 | 24,45 | 24,57 | -0,57% | 32.975.897,00 |
| 09.09.2025 | 24,55 | 24,79 | 24,51 | 24,71 | 0,65% | 32.751.305,00 |
| 08.09.2025 | 24,90 | 24,97 | 24,31 | 24,55 | -1,33% | 48.809.217,00 |
| 05.09.2025 | 24,57 | 24,89 | 24,51 | 24,88 | 1,39% | 34.613.225,00 |
| 04.09.2025 | 24,78 | 24,78 | 24,35 | 24,54 | -1,01% | 41.695.505,00 |
| 03.09.2025 | 24,88 | 25,12 | 24,72 | 24,79 | -0,76% | 30.957.575,00 |
| 02.09.2025 | 24,73 | 25,07 | 24,71 | 24,98 | 0,89% | 44.724.976,00 |
| 29.08.2025 | 24,68 | 24,88 | 24,51 | 24,76 | 0,65% | 37.029.976,00 |
| 28.08.2025 | 25,07 | 25,07 | 24,51 | 24,60 | -1,87% | 44.306.845,00 |
| 27.08.2025 | 25,01 | 25,17 | 24,85 | 25,07 | 0,60% | 31.840.305,00 |
| 26.08.2025 | 25,15 | 25,24 | 24,87 | 24,92 | -0,88% | 43.938.721,00 |
| 25.08.2025 | 25,88 | 25,89 | 25,11 | 25,14 | -2,86% | 32.684.212,00 |
| 22.08.2025 | 25,90 | 26,11 | 25,76 | 25,88 | 0,54% | 34.560.471,00 |
| 21.08.2025 | 25,41 | 25,89 | 25,37 | 25,74 | 1,42% | 37.068.082,00 |
| 20.08.2025 | 25,39 | 25,69 | 25,34 | 25,38 | 0,24% | 38.111.023,00 |
| 19.08.2025 | 25,14 | 25,43 | 25,10 | 25,32 | 1,00% | 29.170.504,00 |
| 18.08.2025 | 25,15 | 25,23 | 25,01 | 25,07 | -0,28% | 35.623.337,00 |
| 15.08.2025 | 25,22 | 25,30 | 24,97 | 25,14 | 0,12% | 31.844.848,00 |
| 14.08.2025 | 24,99 | 25,18 | 24,82 | 25,11 | -0,20% | 32.513.972,00 |
| 13.08.2025 | 24,75 | 25,20 | 24,74 | 25,16 | 2,07% | 40.176.493,00 |
| 12.08.2025 | 24,66 | 24,77 | 24,47 | 24,65 | 0,28% | 34.412.629,00 |
| 11.08.2025 | 24,57 | 24,92 | 24,53 | 24,58 | 0,00% | 38.115.712,00 |
| 08.08.2025 | 24,29 | 24,61 | 24,16 | 24,58 | 1,44% | 36.376.966,00 |
| 07.08.2025 | 24,14 | 24,47 | 23,94 | 24,23 | 1,25% | 45.494.359,00 |
| 06.08.2025 | 24,68 | 24,71 | 23,86 | 23,93 | -3,31% | 65.689.179,00 |
| 05.08.2025 | 24,27 | 24,89 | 24,27 | 24,75 | 5,18% | 113.955.063,00 |
| 04.08.2025 | 23,44 | 23,68 | 23,40 | 23,53 | 0,17% | 57.010.739,00 |
| 01.08.2025 | 23,30 | 23,52 | 23,11 | 23,49 | 0,86% | 51.332.709,00 |
| 31.07.2025 | 23,60 | 23,84 | 23,14 | 23,29 | -2,18% | 62.768.328,00 |
| 30.07.2025 | 24,32 | 24,40 | 23,80 | 23,81 | -2,02% | 35.649.545,00 |
| 29.07.2025 | 24,31 | 24,33 | 23,93 | 24,30 | -0,04% | 38.499.825,00 |
| 28.07.2025 | 24,68 | 24,73 | 24,24 | 24,31 | -1,94% | 31.096.625,00 |
| 25.07.2025 | 24,97 | 24,97 | 24,62 | 24,79 | -2,21% | 35.643.442,00 |
| 24.07.2025 | 25,39 | 25,54 | 25,26 | 25,35 | -0,04% | 25.672.379,00 |
| 23.07.2025 | 25,37 | 25,53 | 25,25 | 25,36 | 0,88% | 42.073.286,00 |
| 22.07.2025 | 24,37 | 25,14 | 24,34 | 25,14 | 3,63% | 48.091.579,00 |
| 21.07.2025 | 24,59 | 24,65 | 24,26 | 24,26 | -0,86% | 33.663.379,00 |
| 18.07.2025 | 24,71 | 24,78 | 24,39 | 24,47 | -0,45% | 36.309.403,00 |
| 17.07.2025 | 24,50 | 24,78 | 24,45 | 24,58 | -0,12% | 47.393.884,00 |
| 16.07.2025 | 24,68 | 24,96 | 24,53 | 24,61 | 0,00% | 44.218.214,00 |
| 15.07.2025 | 25,34 | 25,44 | 24,53 | 24,61 | -2,92% | 54.457.964,00 |
| 14.07.2025 | 25,58 | 25,63 | 25,34 | 25,35 | -1,17% | 25.918.049,00 |
| 11.07.2025 | 25,65 | 25,72 | 25,42 | 25,65 | -0,50% | 34.864.397,00 |
| 10.07.2025 | 25,58 | 26,05 | 25,54 | 25,78 | 0,86% | 39.499.242,00 |
| 09.07.2025 | 25,69 | 25,84 | 25,34 | 25,56 | -0,23% | 38.362.230,00 |
| 08.07.2025 | 25,24 | 25,96 | 25,21 | 25,62 | 1,51% | 51.275.809,00 |
| 07.07.2025 | 25,36 | 25,53 | 25,14 | 25,24 | -0,55% | 34.905.924,00 |
| 03.07.2025 | 25,35 | 25,52 | 25,22 | 25,38 | 0,24% | 27.104.580,00 |
| 02.07.2025 | 25,13 | 25,36 | 25,03 | 25,32 | 1,12% | 36.772.093,00 |
| 01.07.2025 | 24,28 | 25,35 | 24,26 | 25,04 | 3,30% | 59.259.857,00 |
| 30.06.2025 | 24,21 | 24,38 | 24,12 | 24,24 | 0,21% | 44.730.910,00 |
| 27.06.2025 | 24,35 | 24,42 | 24,08 | 24,19 | -0,21% | 39.528.753,00 |
| 26.06.2025 | 24,32 | 24,43 | 24,16 | 24,24 | -0,08% | 30.519.239,00 |
| 25.06.2025 | 24,21 | 24,37 | 24,07 | 24,26 | -0,21% | 25.603.316,00 |
| 24.06.2025 | 24,14 | 24,40 | 24,11 | 24,31 | 1,17% | 34.404.159,00 |
| 23.06.2025 | 23,87 | 24,09 | 23,77 | 24,03 | 0,25% | 31.959.082,00 |
| 20.06.2025 | 24,00 | 24,09 | 23,77 | 23,97 | 0,38% | 63.098.137,00 |
| 18.06.2025 | 23,96 | 24,08 | 23,77 | 23,88 | -0,50% | 37.076.206,00 |
| 17.06.2025 | 24,27 | 24,32 | 23,91 | 24,00 | -1,64% | 40.408.779,00 |
| 16.06.2025 | 24,50 | 24,59 | 24,28 | 24,40 | -0,57% | 35.102.135,00 |
| 13.06.2025 | 24,79 | 24,95 | 24,46 | 24,54 | -1,21% | 46.368.359,00 |
| 12.06.2025 | 24,53 | 24,88 | 24,53 | 24,84 | 1,47% | 42.465.423,00 |
| 11.06.2025 | 24,34 | 24,69 | 24,32 | 24,48 | 0,74% | 38.558.667,00 |
| 10.06.2025 | 23,97 | 24,42 | 23,96 | 24,30 | 1,38% | 40.439.206,00 |
| 09.06.2025 | 23,44 | 24,14 | 23,42 | 23,97 | 2,66% | 42.542.644,00 |
| 06.06.2025 | 23,27 | 23,58 | 23,25 | 23,35 | 0,99% | 30.426.242,00 |
| 05.06.2025 | 23,43 | 23,44 | 23,08 | 23,12 | -1,15% | 33.199.874,00 |
| 04.06.2025 | 23,41 | 23,54 | 23,35 | 23,39 | 0,17% | 24.500.119,00 |
| 03.06.2025 | 23,38 | 23,54 | 23,06 | 23,35 | -0,47% | 37.887.102,00 |
| 02.06.2025 | 23,54 | 23,56 | 23,22 | 23,46 | -0,13% | 30.443.927,00 |
| 30.05.2025 | 23,48 | 23,62 | 23,16 | 23,49 | 0,17% | 56.618.550,00 |
| 29.05.2025 | 23,33 | 23,45 | 23,16 | 23,45 | 1,16% | 26.210.104,00 |
| 28.05.2025 | 23,60 | 23,64 | 23,11 | 23,18 | -1,82% | 36.737.175,00 |
| 27.05.2025 | 23,55 | 23,66 | 23,37 | 23,61 | 1,24% | 36.155.382,00 |
| 23.05.2025 | 22,95 | 23,39 | 22,88 | 23,32 | 1,22% | 35.405.386,00 |