26,280$
-0,30%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,35 | 26,45 | 26,26 | 26,37 | 0,04% | 39.476,00 |
| 20.12.2024 | 25,70 | 26,49 | 25,70 | 26,36 | 2,29% | 116.340.073,00 |
| 19.12.2024 | 25,67 | 26,09 | 25,58 | 25,77 | -0,46% | 50.138.679,00 |
| 18.12.2024 | 26,19 | 26,52 | 25,86 | 25,89 | -2,04% | 46.653.995,00 |
| 17.12.2024 | 25,90 | 26,46 | 25,86 | 26,43 | 4,67% | 71.440.271,00 |
| 16.12.2024 | 25,59 | 25,75 | 25,22 | 25,25 | -1,29% | 40.075.256,00 |
| 13.12.2024 | 25,34 | 25,66 | 25,26 | 25,58 | 0,83% | 29.043.563,00 |
| 12.12.2024 | 25,18 | 25,48 | 25,06 | 25,37 | 0,55% | 38.532.192,00 |
| 11.12.2024 | 25,38 | 25,51 | 25,17 | 25,23 | -1,33% | 39.476.047,00 |
| 10.12.2024 | 26,10 | 26,11 | 25,51 | 25,57 | -2,03% | 42.917.250,00 |
| 09.12.2024 | 25,76 | 26,44 | 25,58 | 26,10 | 1,44% | 36.770.894,00 |
| 06.12.2024 | 25,74 | 26,10 | 25,59 | 25,73 | 0,12% | 31.830.727,00 |
| 05.12.2024 | 25,23 | 25,79 | 25,14 | 25,70 | 1,86% | 41.959.717,00 |
| 04.12.2024 | 25,45 | 25,50 | 25,18 | 25,23 | -1,29% | 39.014.938,00 |
| 03.12.2024 | 25,83 | 25,90 | 25,52 | 25,56 | -1,01% | 46.470.311,00 |
| 02.12.2024 | 26,08 | 26,22 | 25,73 | 25,82 | -1,49% | 40.660.831,00 |
| 29.11.2024 | 25,83 | 26,23 | 25,77 | 26,21 | 1,47% | 22.023.022,00 |
| 27.11.2024 | 25,76 | 25,95 | 25,70 | 25,83 | 0,23% | 28.242.085,00 |
| 26.11.2024 | 26,16 | 26,24 | 25,61 | 25,77 | -1,53% | 32.835.033,00 |
| 25.11.2024 | 25,75 | 26,45 | 25,74 | 26,17 | 2,03% | 57.369.221,00 |
| 22.11.2024 | 25,18 | 25,75 | 25,10 | 25,65 | 2,03% | 41.896.988,00 |
| 21.11.2024 | 24,81 | 25,21 | 24,78 | 25,14 | 0,80% | 4.369.272,00 |
| 20.11.2024 | 25,07 | 25,10 | 24,65 | 24,94 | -0,64% | 45.861.397,00 |
| 19.11.2024 | 24,70 | 25,11 | 24,61 | 25,10 | 0,97% | 51.562.325,00 |
| 18.11.2024 | 24,97 | 25,25 | 24,70 | 24,86 | 0,24% | 63.190.056,00 |
| 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% | 43.725.111,00 |
| 13.11.2024 | 26,05 | 26,75 | 25,98 | 26,72 | 2,02% | 42.649.324,00 |
| 12.11.2024 | 26,20 | 26,44 | 25,95 | 26,19 | -0,19% | 52.382.873,00 |
| 11.11.2024 | 26,69 | 26,83 | 26,22 | 26,24 | -1,80% | 53.900.056,00 |
| 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% | 48.043.378,00 |
| 06.11.2024 | 27,93 | 27,99 | 27,08 | 27,36 | -2,25% | 62.693.714,00 |
| 05.11.2024 | 27,74 | 28,00 | 27,58 | 27,99 | 0,83% | 38.271.728,00 |
| 04.11.2024 | 28,10 | 28,14 | 27,73 | 27,76 | -1,17% | 40.333.661,00 |
| 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% | 37.234.324,00 |
| 30.10.2024 | 28,31 | 28,60 | 28,19 | 28,52 | 0,21% | 46.549.025,00 |
| 29.10.2024 | 29,01 | 29,17 | 28,03 | 28,46 | -1,39% | 84.391.237,00 |
| 28.10.2024 | 28,60 | 28,94 | 28,56 | 28,86 | 1,44% | 34.446.323,00 |
| 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% | 31.014.870,00 |
| 23.10.2024 | 28,87 | 29,11 | 28,67 | 28,86 | 0,07% | 21.713.497,00 |
| 22.10.2024 | 28,90 | 28,99 | 28,60 | 28,84 | -0,31% | 26.322.483,00 |
| 21.10.2024 | 29,22 | 29,22 | 28,88 | 28,93 | -0,99% | 22.240.928,00 |
| 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% | 22.970.899,00 |
| 16.10.2024 | 29,50 | 29,82 | 29,43 | 29,67 | 0,78% | 23.804.378,00 |
| 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% | 23.204.511,00 |
| 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% | 33.874.935,00 |
| 09.10.2024 | 29,22 | 30,43 | 29,10 | 30,19 | 3,46% | 44.131.558,00 |
| 08.10.2024 | 29,21 | 29,49 | 29,00 | 29,18 | -0,07% | 26.616.475,00 |
| 07.10.2024 | 29,37 | 29,84 | 29,11 | 29,20 | 2,17% | 50.968.642,00 |
| 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% | 25.360.513,00 |
| 02.10.2024 | 28,60 | 28,77 | 28,38 | 28,61 | -0,21% | 24.632.798,00 |
| 01.10.2024 | 29,05 | 29,08 | 28,53 | 28,67 | -0,93% | 27.030.779,00 |
| 30.09.2024 | 29,11 | 29,19 | 28,78 | 28,94 | -0,52% | 26.617.272,00 |
| 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% | 31.809.740,00 |
| 25.09.2024 | 29,60 | 29,71 | 28,91 | 28,93 | -1,93% | 29.857.249,00 |
| 24.09.2024 | 29,25 | 29,59 | 29,15 | 29,50 | 0,65% | 20.661.911,00 |
| 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% | 22.562.009,00 |
| 18.09.2024 | 30,00 | 30,14 | 29,73 | 29,75 | -0,27% | 25.454.207,00 |
| 17.09.2024 | 30,05 | 30,14 | 29,60 | 29,83 | -0,80% | 26.929.156,00 |
| 16.09.2024 | 29,57 | 30,14 | 29,44 | 30,07 | 2,73% | 28.455.536,00 |
| 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% | 29.704.717,00 |
| 11.09.2024 | 29,68 | 29,70 | 29,14 | 29,66 | -0,27% | 30.775.632,00 |
| 10.09.2024 | 29,42 | 29,76 | 29,19 | 29,74 | 1,12% | 29.058.848,00 |
| 09.09.2024 | 28,54 | 29,59 | 28,45 | 29,41 | 2,98% | 36.335.847,00 |
| 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% | 25.654.663,00 |
| 04.09.2024 | 28,29 | 28,54 | 28,20 | 28,39 | 0,32% | 23.343.331,00 |
| 03.09.2024 | 28,65 | 28,92 | 28,14 | 28,30 | -2,45% | 44.265.353,00 |
| 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% | 18.781.483,00 |
| 28.08.2024 | 28,78 | 29,08 | 28,64 | 28,75 | -0,24% | 19.733.331,00 |
| 27.08.2024 | 28,98 | 29,04 | 28,56 | 28,82 | -0,35% | 16.131.078,00 |
| 26.08.2024 | 28,92 | 29,05 | 28,77 | 28,92 | 0,07% | 16.402.312,00 |
| 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% | 20.129.706,00 |
| 21.08.2024 | 28,98 | 29,17 | 28,93 | 29,03 | 0,45% | 15.159.171,00 |
| 20.08.2024 | 28,80 | 29,19 | 28,80 | 28,90 | 0,35% | 21.186.042,00 |
| 19.08.2024 | 28,35 | 28,89 | 28,28 | 28,80 | 1,77% | 26.263.732,00 |
| 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% | 28.404.439,00 |
| 14.08.2024 | 28,80 | 29,18 | 28,67 | 28,88 | 0,10% | 23.611.339,00 |
| 13.08.2024 | 28,55 | 28,95 | 28,31 | 28,85 | 1,41% | 34.552.905,00 |
| 12.08.2024 | 28,58 | 28,61 | 28,32 | 28,45 | -0,35% | 21.105.028,00 |
| 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% | 31.740.924,00 |
| 07.08.2024 | 29,63 | 29,81 | 28,74 | 28,85 | -1,60% | 32.513.997,00 |
| 06.08.2024 | 29,73 | 30,05 | 29,25 | 29,32 | -1,41% | 28.150.396,00 |
| 05.08.2024 | 29,09 | 30,01 | 28,85 | 29,74 | -2,27% | 37.714.454,00 |
| 02.08.2024 | 30,88 | 31,32 | 30,01 | 30,43 | -0,72% | 42.364.712,00 |