30,761$
1,93%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 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 |
| 02.07.2024 | 28,22 | 28,28 | 27,69 | 27,83 | -1,38% | 21.989.831,00 |
| 01.07.2024 | 27,95 | 28,63 | 27,94 | 28,22 | 0,86% | 26.208.992,00 |
| 28.06.2024 | 27,78 | 28,12 | 27,64 | 27,98 | 0,65% | 33.189.215,00 |
| 27.06.2024 | 27,37 | 27,83 | 27,07 | 27,80 | 1,39% | 28.399.596,00 |
| 26.06.2024 | 27,91 | 27,93 | 27,07 | 27,42 | -2,04% | 30.745.779,00 |
| 25.06.2024 | 28,40 | 28,45 | 27,93 | 27,99 | -1,30% | 26.300.713,00 |
| 24.06.2024 | 27,95 | 28,41 | 27,73 | 28,36 | 2,24% | 35.414.112,00 |
| 21.06.2024 | 27,77 | 27,89 | 27,56 | 27,74 | 0,00% | 52.561.555,00 |
| 20.06.2024 | 27,20 | 27,96 | 27,15 | 27,74 | 1,20% | 29.693.363,00 |
| 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% | 32.194.647,00 |
| 14.06.2024 | 27,75 | 28,22 | 27,43 | 27,53 | -0,43% | 29.461.921,00 |
| 13.06.2024 | 27,50 | 27,72 | 27,20 | 27,65 | -0,04% | 33.945.218,00 |
| 12.06.2024 | 28,17 | 28,23 | 27,56 | 27,66 | -1,32% | 32.507.942,00 |
| 11.06.2024 | 27,95 | 28,33 | 27,89 | 28,03 | -0,14% | 29.573.536,00 |
| 10.06.2024 | 28,35 | 28,35 | 27,63 | 28,07 | -1,78% | 37.003.192,00 |
| 07.06.2024 | 28,75 | 29,05 | 28,55 | 28,58 | -0,76% | 27.526.200,00 |
| 06.06.2024 | 29,36 | 29,54 | 28,79 | 28,80 | -2,54% | 35.360.443,00 |
| 05.06.2024 | 29,56 | 29,62 | 29,17 | 29,55 | 0,20% | 27.346.747,00 |
| 04.06.2024 | 29,30 | 29,73 | 29,17 | 29,49 | 0,61% | 46.309.529,00 |
| 03.06.2024 | 28,66 | 29,53 | 28,64 | 29,31 | 2,27% | 38.177.233,00 |
| 31.05.2024 | 28,34 | 28,75 | 28,24 | 28,66 | 1,63% | 78.290.055,00 |
| 30.05.2024 | 27,91 | 28,20 | 27,79 | 28,20 | 1,37% | 23.330.710,00 |
| 29.05.2024 | 28,16 | 28,17 | 27,69 | 27,82 | -1,70% | 24.241.730,00 |
| 28.05.2024 | 28,80 | 28,88 | 28,13 | 28,30 | -2,01% | 32.371.217,00 |
| 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% | 42.031.325,00 |
| 22.05.2024 | 28,47 | 29,63 | 28,42 | 29,60 | 3,64% | 46.987.481,00 |
| 21.05.2024 | 28,47 | 28,67 | 28,32 | 28,56 | 0,11% | 28.119.948,00 |
| 20.05.2024 | 28,66 | 28,71 | 28,46 | 28,53 | -0,38% | 22.423.283,00 |
| 17.05.2024 | 28,90 | 28,91 | 28,51 | 28,64 | -0,97% | 26.106.406,00 |
| 16.05.2024 | 28,87 | 29,03 | 28,67 | 28,92 | 0,35% | 40.077.782,00 |
| 15.05.2024 | 28,49 | 28,99 | 28,48 | 28,82 | 1,55% | 38.376.257,00 |
| 14.05.2024 | 28,55 | 28,68 | 28,19 | 28,38 | -0,21% | 23.530.856,00 |
| 13.05.2024 | 28,19 | 28,65 | 28,17 | 28,44 | 1,54% | 39.609.758,00 |
| 10.05.2024 | 28,24 | 28,28 | 27,92 | 28,01 | -0,60% | 25.849.775,00 |
| 09.05.2024 | 27,76 | 28,25 | 27,32 | 28,18 | -0,32% | 47.831.087,00 |
| 08.05.2024 | 27,70 | 28,34 | 27,52 | 28,27 | 1,80% | 39.087.790,00 |
| 07.05.2024 | 28,29 | 28,49 | 27,40 | 27,77 | -1,38% | 65.606.379,00 |
| 06.05.2024 | 27,98 | 28,33 | 27,96 | 28,16 | 1,26% | 59.899.707,00 |
| 03.05.2024 | 27,86 | 27,91 | 27,52 | 27,81 | 0,40% | 60.568.852,00 |
| 02.05.2024 | 27,21 | 27,94 | 27,12 | 27,70 | 1,91% | 69.649.012,00 |
| 01.05.2024 | 26,33 | 27,45 | 26,02 | 27,18 | 6,09% | 97.521.564,00 |
| 30.04.2024 | 25,65 | 25,83 | 25,59 | 25,62 | -0,08% | 38.017.739,00 |
| 29.04.2024 | 25,58 | 25,85 | 25,54 | 25,64 | 0,94% | 41.674.405,00 |
| 26.04.2024 | 25,33 | 25,54 | 25,20 | 25,40 | 0,55% | 46.526.457,00 |
| 25.04.2024 | 26,27 | 26,43 | 25,25 | 25,26 | -3,84% | 47.661.411,00 |
| 24.04.2024 | 26,25 | 26,34 | 26,04 | 26,27 | -0,19% | 24.547.780,00 |
| 23.04.2024 | 26,33 | 26,47 | 26,19 | 26,32 | 0,23% | 24.297.821,00 |
| 22.04.2024 | 26,00 | 26,50 | 25,93 | 26,26 | 1,00% | 35.678.657,00 |
| 19.04.2024 | 25,39 | 26,00 | 25,35 | 26,00 | 2,40% | 38.372.801,00 |
| 18.04.2024 | 25,35 | 25,46 | 25,23 | 25,39 | -0,12% | 35.788.351,00 |
| 17.04.2024 | 25,69 | 25,69 | 25,26 | 25,42 | -1,05% | 43.828.892,00 |
| 16.04.2024 | 25,82 | 25,99 | 25,68 | 25,69 | -0,85% | 28.885.313,00 |
| 15.04.2024 | 25,91 | 26,17 | 25,75 | 25,91 | 0,19% | 35.660.191,00 |
| 12.04.2024 | 26,25 | 26,32 | 25,83 | 25,86 | -1,82% | 43.034.056,00 |
| 11.04.2024 | 26,35 | 26,45 | 26,13 | 26,34 | 0,08% | 32.814.471,00 |
| 10.04.2024 | 26,52 | 26,59 | 26,16 | 26,32 | -1,72% | 44.541.594,00 |
| 09.04.2024 | 26,77 | 27,42 | 26,65 | 26,78 | 0,75% | 45.193.644,00 |
| 08.04.2024 | 26,60 | 26,82 | 26,52 | 26,58 | -0,30% | 24.431.352,00 |
| 05.04.2024 | 26,56 | 26,70 | 26,35 | 26,66 | 0,04% | 39.880.542,00 |
| 04.04.2024 | 27,31 | 27,40 | 26,64 | 26,65 | -2,09% | 41.922.711,00 |
| 03.04.2024 | 27,51 | 27,75 | 27,20 | 27,22 | -1,20% | 36.828.630,00 |
| 02.04.2024 | 27,57 | 27,75 | 27,41 | 27,55 | -0,61% | 32.451.485,00 |
| 01.04.2024 | 27,76 | 27,87 | 27,58 | 27,72 | -0,11% | 26.596.621,00 |
| 28.03.2024 | 27,82 | 28,12 | 27,72 | 27,75 | -0,11% | 40.466.657,00 |
| 27.03.2024 | 27,71 | 27,94 | 27,54 | 27,78 | 0,69% | 34.247.616,00 |
| 26.03.2024 | 27,45 | 27,63 | 27,31 | 27,59 | 0,58% | 38.220.263,00 |
| 25.03.2024 | 27,24 | 27,48 | 27,10 | 27,43 | 0,26% | 31.110.645,00 |
| 22.03.2024 | 27,47 | 27,84 | 27,34 | 27,36 | -1,08% | 28.830.115,00 |
| 21.03.2024 | 27,75 | 28,04 | 27,63 | 27,66 | -0,14% | 29.633.710,00 |
| 20.03.2024 | 27,48 | 27,74 | 27,21 | 27,70 | 0,25% | 34.467.959,00 |
| 19.03.2024 | 27,67 | 27,78 | 27,32 | 27,63 | -0,32% | 29.026.578,00 |
| 18.03.2024 | 28,01 | 28,03 | 27,61 | 27,72 | -0,79% | 36.226.501,00 |
| 15.03.2024 | 27,96 | 28,28 | 27,86 | 27,94 | -0,68% | 75.727.854,00 |
| 14.03.2024 | 28,25 | 28,28 | 27,77 | 28,13 | -0,32% | 36.427.957,00 |
| 13.03.2024 | 28,29 | 28,69 | 28,19 | 28,22 | 0,75% | 39.272.983,00 |
| 12.03.2024 | 28,31 | 28,34 | 27,76 | 28,01 | -1,27% | 48.758.226,00 |
| 11.03.2024 | 27,31 | 28,39 | 27,31 | 28,37 | 4,22% | 52.600.145,00 |
| 08.03.2024 | 26,88 | 27,30 | 26,85 | 27,22 | 1,61% | 45.906.630,00 |
| 07.03.2024 | 27,20 | 27,32 | 26,76 | 26,79 | -1,47% | 46.423.824,00 |
| 06.03.2024 | 26,90 | 27,30 | 26,79 | 27,19 | 4,26% | 84.919.456,00 |
| 05.03.2024 | 25,87 | 26,42 | 25,69 | 26,08 | 0,73% | 73.646.090,00 |