40,266$
0,21%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 40,02 | 40,26 | 39,91 | 40,26 | 0,20% | - |
| 23.03.2023 | 40,17 | 40,50 | 40,00 | 40,18 | 0,42% | 16.958.146,00 |
| 22.03.2023 | 40,70 | 40,85 | 39,99 | 40,01 | -1,60% | 15.444.160,00 |
| 21.03.2023 | 40,86 | 40,91 | 40,31 | 40,66 | -0,37% | 19.981.978,00 |
| 20.03.2023 | 40,14 | 40,86 | 39,94 | 40,81 | 1,77% | 20.825.382,00 |
| 17.03.2023 | 40,63 | 40,79 | 39,99 | 40,10 | -0,67% | 57.457.785,00 |
| 16.03.2023 | 40,06 | 40,49 | 39,72 | 40,37 | 0,22% | 21.100.883,00 |
| 15.03.2023 | 39,76 | 40,53 | 39,46 | 40,28 | 0,95% | 25.498.384,00 |
| 14.03.2023 | 40,05 | 40,15 | 39,52 | 39,90 | 0,10% | 24.583.595,00 |
| 13.03.2023 | 39,26 | 40,51 | 39,26 | 39,86 | 1,19% | 35.299.377,00 |
| 10.03.2023 | 39,29 | 39,93 | 39,23 | 39,39 | -0,18% | 26.328.104,00 |
| 09.03.2023 | 40,41 | 40,57 | 39,31 | 39,46 | -1,65% | 18.585.103,00 |
| 08.03.2023 | 40,32 | 40,57 | 39,91 | 40,12 | -0,55% | 16.756.134,00 |
| 07.03.2023 | 41,06 | 41,13 | 40,10 | 40,34 | -1,87% | 23.205.788,00 |
| 06.03.2023 | 41,09 | 41,26 | 40,82 | 41,11 | -0,10% | 19.434.763,00 |
| 03.03.2023 | 40,91 | 41,18 | 40,74 | 41,15 | 1,30% | 20.922.034,00 |
| 02.03.2023 | 40,06 | 40,78 | 39,81 | 40,62 | 1,10% | 19.112.801,00 |
| 01.03.2023 | 40,56 | 40,76 | 40,14 | 40,18 | -0,96% | 21.104.422,00 |
| 28.02.2023 | 40,50 | 40,71 | 40,09 | 40,57 | -0,51% | 31.086.883,00 |
| 27.02.2023 | 41,44 | 41,73 | 40,73 | 40,78 | -2,32% | 26.370.306,00 |
| 24.02.2023 | 42,03 | 42,05 | 41,51 | 41,75 | -1,30% | 16.806.099,00 |
| 23.02.2023 | 42,29 | 42,75 | 42,22 | 42,30 | -0,19% | 21.104.327,00 |
| 22.02.2023 | 42,72 | 42,89 | 42,31 | 42,38 | -0,75% | 17.394.203,00 |
| 21.02.2023 | 42,81 | 42,93 | 42,62 | 42,70 | -1,18% | 17.356.574,00 |
| 17.02.2023 | 42,89 | 43,37 | 42,58 | 43,21 | 0,61% | 18.293.446,00 |
| 16.02.2023 | 43,15 | 43,18 | 42,77 | 42,95 | -0,85% | 17.832.042,00 |
| 15.02.2023 | 43,42 | 43,61 | 43,11 | 43,32 | -0,91% | 18.999.277,00 |
| 14.02.2023 | 44,09 | 44,20 | 43,58 | 43,72 | -0,61% | 17.506.900,00 |
| 13.02.2023 | 43,68 | 44,01 | 43,51 | 43,99 | 0,25% | 17.878.022,00 |
| 10.02.2023 | 43,50 | 43,98 | 43,26 | 43,88 | 1,25% | 18.619.569,00 |
| 09.02.2023 | 44,12 | 44,33 | 43,24 | 43,34 | -1,46% | 20.809.245,00 |
| 08.02.2023 | 43,55 | 44,10 | 43,53 | 43,98 | 0,89% | 19.362.311,00 |
| 07.02.2023 | 43,82 | 43,90 | 43,25 | 43,59 | -0,39% | 22.999.453,00 |
| 06.02.2023 | 44,19 | 44,30 | 43,73 | 43,76 | -0,68% | 18.071.239,00 |
| 03.02.2023 | 44,36 | 44,39 | 43,88 | 44,06 | -0,63% | 23.741.990,00 |
| 02.02.2023 | 43,63 | 44,46 | 43,50 | 44,34 | 0,84% | 35.279.247,00 |
| 01.02.2023 | 43,91 | 44,18 | 43,41 | 43,97 | -0,43% | 24.482.321,00 |
| 31.01.2023 | 43,00 | 44,28 | 42,70 | 44,16 | 1,40% | 49.722.474,00 |
| 30.01.2023 | 43,79 | 44,14 | 43,40 | 43,55 | -0,55% | 24.402.234,00 |
| 27.01.2023 | 44,22 | 44,34 | 43,78 | 43,79 | -1,04% | 23.798.610,00 |
| 26.01.2023 | 44,20 | 44,30 | 43,61 | 44,25 | -1,82% | 38.465.463,00 |
| 25.01.2023 | 45,03 | 45,11 | 44,59 | 45,07 | 0,81% | 20.827.990,00 |
| 24.01.2023 | 44,92 | 44,95 | 44,15 | 44,71 | -0,60% | 18.853.127,00 |
| 23.01.2023 | 45,04 | 45,32 | 44,82 | 44,98 | -0,29% | 19.398.550,00 |
| 20.01.2023 | 45,28 | 45,43 | 44,73 | 45,11 | 0,33% | 25.197.558,00 |
| 19.01.2023 | 44,72 | 45,27 | 44,64 | 44,96 | -0,09% | 26.614.860,00 |
| 18.01.2023 | 45,55 | 45,85 | 44,97 | 45,00 | -2,34% | 33.834.985,00 |
| 17.01.2023 | 46,54 | 46,74 | 45,71 | 46,08 | -3,64% | 29.391.409,00 |
| 16.01.2023 | 47,69 | 47,89 | 47,63 | 47,82 | -0,06% | - |
| 13.01.2023 | 47,50 | 48,16 | 47,49 | 47,85 | 0,29% | 18.737.546,00 |
| 12.01.2023 | 47,27 | 47,72 | 46,58 | 47,71 | 0,55% | 23.345.252,00 |
| 11.01.2023 | 47,70 | 47,74 | 46,86 | 47,45 | -0,36% | 23.022.229,00 |
| 10.01.2023 | 48,35 | 48,47 | 47,38 | 47,62 | -1,59% | 29.212.004,00 |
| 09.01.2023 | 50,05 | 50,26 | 48,31 | 48,39 | -4,97% | 30.839.126,00 |
| 06.01.2023 | 49,98 | 51,60 | 49,56 | 50,92 | 2,54% | 29.635.946,00 |
| 05.01.2023 | 49,73 | 49,99 | 48,92 | 49,66 | -0,94% | 20.057.412,00 |
| 04.01.2023 | 50,29 | 50,63 | 49,52 | 50,13 | -2,20% | 21.808.425,00 |
| 03.01.2023 | 51,01 | 51,33 | 50,82 | 51,26 | 0,04% | 15.603.793,00 |
| 30.12.2022 | 51,29 | 51,40 | 50,75 | 51,24 | -0,18% | 11.396.189,00 |
| 29.12.2022 | 51,02 | 51,67 | 50,99 | 51,33 | 1,04% | 8.971.290,00 |
| 28.12.2022 | 51,05 | 51,39 | 50,75 | 50,80 | -0,65% | 10.053.917,00 |
| 27.12.2022 | 51,86 | 51,93 | 51,05 | 51,13 | -1,35% | 12.033.763,00 |
| 23.12.2022 | 51,56 | 51,95 | 51,24 | 51,83 | 0,37% | 10.666.541,00 |
| 22.12.2022 | 51,41 | 51,70 | 50,95 | 51,64 | -0,04% | 14.824.093,00 |
| 21.12.2022 | 51,61 | 52,16 | 51,20 | 51,66 | 0,66% | 12.925.025,00 |
| 20.12.2022 | 51,21 | 51,51 | 50,84 | 51,32 | -0,08% | 12.433.844,00 |
| 19.12.2022 | 51,52 | 51,81 | 50,70 | 51,36 | -0,08% | 16.081.888,00 |
| 16.12.2022 | 53,01 | 53,14 | 51,40 | 51,40 | -4,12% | 65.689.492,00 |
| 15.12.2022 | 54,07 | 54,43 | 53,40 | 53,61 | -1,60% | 21.630.297,00 |
| 14.12.2022 | 53,14 | 54,93 | 52,90 | 54,48 | 2,66% | 36.260.307,00 |
| 13.12.2022 | 53,10 | 54,04 | 52,88 | 53,07 | 1,74% | 29.461.763,00 |
| 12.12.2022 | 52,12 | 52,59 | 51,75 | 52,16 | 0,85% | 18.532.230,00 |
| 09.12.2022 | 51,75 | 52,84 | 51,63 | 51,72 | -0,12% | 19.933.540,00 |
| 08.12.2022 | 50,18 | 51,87 | 50,02 | 51,78 | 3,07% | 26.116.792,00 |
| 07.12.2022 | 49,75 | 51,15 | 49,75 | 50,24 | 1,07% | 15.929.936,00 |
| 06.12.2022 | 50,67 | 50,85 | 49,18 | 49,71 | -2,01% | 21.787.073,00 |
| 05.12.2022 | 50,91 | 51,03 | 50,35 | 50,73 | -0,35% | 17.959.788,00 |
| 02.12.2022 | 50,56 | 51,33 | 50,48 | 50,91 | -0,33% | 16.881.642,00 |
| 01.12.2022 | 50,31 | 51,16 | 50,28 | 51,08 | 1,90% | 23.592.586,00 |
| 30.11.2022 | 49,64 | 50,13 | 49,04 | 50,13 | 1,29% | 35.572.670,00 |
| 29.11.2022 | 49,50 | 49,67 | 49,10 | 49,49 | -0,16% | 17.160.870,00 |
| 28.11.2022 | 49,18 | 49,74 | 49,06 | 49,57 | 0,73% | 20.704.896,00 |
| 25.11.2022 | 48,93 | 49,22 | 48,84 | 49,21 | 0,74% | 6.760.162,00 |
| 23.11.2022 | 48,96 | 49,22 | 48,52 | 48,85 | -0,47% | 10.710.793,00 |
| 22.11.2022 | 48,34 | 49,25 | 48,24 | 49,08 | 1,87% | 16.358.550,00 |
| 21.11.2022 | 48,10 | 48,28 | 47,72 | 48,18 | -0,10% | 14.735.974,00 |
| 18.11.2022 | 48,64 | 48,83 | 47,87 | 48,23 | -0,21% | 20.666.479,00 |
| 17.11.2022 | 47,80 | 48,50 | 47,53 | 48,33 | 0,58% | 13.237.454,00 |
| 16.11.2022 | 48,80 | 49,06 | 48,05 | 48,05 | -1,07% | 15.822.201,00 |
| 15.11.2022 | 49,34 | 49,53 | 48,18 | 48,57 | -1,36% | 25.440.490,00 |
| 14.11.2022 | 47,99 | 49,82 | 47,93 | 49,24 | 3,45% | 25.876.172,00 |
| 11.11.2022 | 47,07 | 47,70 | 46,31 | 47,60 | 0,46% | 20.909.838,00 |
| 10.11.2022 | 47,53 | 47,75 | 46,85 | 47,38 | 1,41% | 20.480.615,00 |
| 09.11.2022 | 47,16 | 47,50 | 46,70 | 46,72 | -1,33% | 15.348.092,00 |
| 08.11.2022 | 47,04 | 47,75 | 46,75 | 47,35 | 0,55% | 18.054.518,00 |
| 07.11.2022 | 47,16 | 47,65 | 46,75 | 47,09 | -0,28% | 20.304.409,00 |
| 04.11.2022 | 47,47 | 47,54 | 46,61 | 47,22 | 1,40% | 24.528.468,00 |
| 03.11.2022 | 46,36 | 46,80 | 46,16 | 46,57 | -1,06% | 20.124.634,00 |
| 02.11.2022 | 47,77 | 48,17 | 46,95 | 47,07 | -1,96% | 25.813.065,00 |
| 01.11.2022 | 48,00 | 48,42 | 47,40 | 48,01 | 3,14% | 30.614.537,00 |