22,860$
0,35%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,75 | 22,90 | 22,48 | 22,84 | 0,26% | 1.165.492,00 |
| 24.04.2025 | 22,40 | 22,86 | 22,23 | 22,78 | 1,74% | 34.926.074,00 |
| 23.04.2025 | 22,78 | 23,06 | 22,24 | 22,39 | -0,62% | 50.781.008,00 |
| 22.04.2025 | 22,18 | 22,55 | 22,15 | 22,53 | 2,22% | 35.816.687,00 |
| 21.04.2025 | 22,13 | 22,17 | 21,87 | 22,04 | -0,45% | 31.599.186,00 |
| 17.04.2025 | 22,15 | 22,55 | 22,10 | 22,14 | 0,45% | 54.073.683,00 |
| 16.04.2025 | 22,50 | 22,68 | 21,95 | 22,04 | -1,78% | 36.567.330,00 |
| 15.04.2025 | 22,17 | 22,93 | 22,13 | 22,44 | 1,45% | 51.724.892,00 |
| 14.04.2025 | 22,08 | 22,23 | 21,87 | 22,12 | 0,96% | 61.136.091,00 |
| 11.04.2025 | 21,59 | 22,00 | 21,29 | 21,91 | 1,48% | 55.078.087,00 |
| 10.04.2025 | 22,26 | 22,27 | 21,09 | 21,59 | -4,00% | 71.513.625,00 |
| 09.04.2025 | 21,11 | 22,54 | 20,92 | 22,49 | 2,98% | 95.009.355,00 |
| 08.04.2025 | 22,90 | 22,99 | 21,44 | 21,84 | -3,49% | 70.847.570,00 |
| 07.04.2025 | 22,14 | 23,16 | 21,75 | 22,63 | -1,48% | 85.296.040,00 |
| 04.04.2025 | 23,94 | 24,10 | 22,95 | 22,97 | -5,43% | 80.002.585,00 |
| 03.04.2025 | 24,74 | 24,87 | 24,28 | 24,29 | -1,66% | 53.185.196,00 |
| 02.04.2025 | 24,50 | 24,74 | 24,31 | 24,70 | 0,65% | 38.370.299,00 |
| 01.04.2025 | 25,29 | 25,35 | 24,52 | 24,54 | -3,16% | 53.428.976,00 |
| 31.03.2025 | 24,80 | 25,43 | 24,61 | 25,34 | 0,52% | 53.391.031,00 |
| 28.03.2025 | 25,03 | 25,22 | 24,81 | 25,21 | 0,80% | 32.352.546,00 |
| 27.03.2025 | 25,20 | 25,23 | 24,83 | 25,01 | -0,79% | 50.580.151,00 |
| 26.03.2025 | 25,52 | 25,65 | 25,13 | 25,21 | -1,33% | 49.161.258,00 |
| 25.03.2025 | 26,16 | 26,20 | 25,51 | 25,55 | -2,26% | 45.922.991,00 |
| 24.03.2025 | 26,10 | 26,22 | 25,89 | 26,14 | -0,53% | 37.689.513,00 |
| 21.03.2025 | 26,13 | 26,52 | 26,01 | 26,28 | 0,34% | 349.996.520,00 |
| 20.03.2025 | 26,25 | 26,30 | 26,02 | 26,19 | -0,08% | 34.814.606,00 |
| 19.03.2025 | 26,33 | 26,50 | 26,08 | 26,21 | -0,38% | 42.099.224,00 |
| 18.03.2025 | 26,20 | 26,40 | 26,10 | 26,31 | 1,00% | 32.591.271,00 |
| 17.03.2025 | 25,74 | 26,15 | 25,59 | 26,05 | 1,28% | 32.577.613,00 |
| 14.03.2025 | 25,62 | 25,76 | 25,50 | 25,72 | 0,47% | 30.298.342,00 |
| 13.03.2025 | 25,76 | 26,07 | 25,53 | 25,60 | -0,43% | 36.532.369,00 |
| 12.03.2025 | 25,94 | 25,97 | 25,50 | 25,71 | -1,08% | 37.198.751,00 |
| 11.03.2025 | 26,57 | 26,62 | 25,87 | 25,99 | -2,44% | 43.166.698,00 |
| 10.03.2025 | 26,64 | 27,24 | 26,54 | 26,64 | -0,34% | 52.285.016,00 |
| 07.03.2025 | 26,37 | 26,89 | 26,18 | 26,73 | 1,87% | 54.337.680,00 |
| 06.03.2025 | 25,90 | 26,46 | 25,90 | 26,24 | 1,16% | 46.593.618,00 |
| 05.03.2025 | 25,70 | 26,18 | 25,66 | 25,94 | 0,74% | 36.923.433,00 |
| 04.03.2025 | 26,25 | 26,31 | 25,67 | 25,75 | -1,90% | 46.279.503,00 |
| 03.03.2025 | 26,37 | 26,90 | 25,97 | 26,25 | -0,68% | 53.874.196,00 |
| 28.02.2025 | 26,06 | 26,49 | 25,91 | 26,43 | 1,26% | 51.531.747,00 |
| 27.02.2025 | 26,29 | 26,50 | 26,01 | 26,10 | -1,21% | 28.070.697,00 |
| 26.02.2025 | 26,68 | 26,78 | 26,35 | 26,42 | -1,20% | 29.929.202,00 |
| 25.02.2025 | 26,72 | 27,03 | 26,54 | 26,74 | 0,34% | 43.297.725,00 |
| 24.02.2025 | 26,40 | 26,74 | 25,88 | 26,65 | 1,33% | 43.684.284,00 |
| 21.02.2025 | 25,89 | 26,57 | 25,85 | 26,30 | 1,54% | 54.611.479,00 |
| 20.02.2025 | 25,86 | 26,08 | 25,75 | 25,90 | 0,04% | 37.038.702,00 |
| 19.02.2025 | 25,57 | 25,92 | 25,50 | 25,89 | 1,29% | 36.186.854,00 |
| 18.02.2025 | 25,61 | 25,74 | 25,42 | 25,56 | 0,12% | 39.258.180,00 |
| 14.02.2025 | 25,73 | 25,83 | 25,47 | 25,53 | -0,43% | 33.214.613,00 |
| 13.02.2025 | 25,49 | 25,74 | 25,33 | 25,64 | 0,67% | 29.732.500,00 |
| 12.02.2025 | 25,48 | 25,62 | 25,17 | 25,47 | -0,24% | 31.550.969,00 |
| 11.02.2025 | 25,81 | 25,91 | 25,46 | 25,53 | -1,31% | 35.916.742,00 |
| 10.02.2025 | 25,78 | 26,12 | 25,51 | 25,87 | 0,51% | 39.319.625,00 |
| 07.02.2025 | 25,86 | 25,96 | 25,53 | 25,74 | -0,35% | 36.512.824,00 |
| 06.02.2025 | 26,42 | 26,47 | 25,78 | 25,83 | -2,31% | 44.871.115,00 |
| 05.02.2025 | 25,95 | 26,69 | 25,70 | 26,44 | 2,20% | 50.072.383,00 |
| 04.02.2025 | 26,10 | 26,92 | 25,60 | 25,87 | -1,26% | 67.889.992,00 |
| 03.02.2025 | 26,30 | 26,47 | 26,15 | 26,20 | -1,21% | 48.487.066,00 |
| 31.01.2025 | 26,96 | 27,01 | 26,42 | 26,52 | -1,45% | 37.338.151,00 |
| 30.01.2025 | 26,66 | 27,01 | 26,58 | 26,91 | 1,09% | 32.150.003,00 |
| 29.01.2025 | 26,80 | 27,07 | 26,57 | 26,62 | -0,49% | 34.289.142,00 |
| 28.01.2025 | 26,77 | 26,86 | 26,49 | 26,75 | -0,41% | 32.578.476,00 |
| 27.01.2025 | 26,24 | 26,97 | 26,18 | 26,86 | 2,95% | 47.373.618,00 |
| 24.01.2025 | 26,02 | 26,20 | 25,96 | 26,09 | -1,32% | 31.300.184,00 |
| 23.01.2025 | 26,01 | 26,48 | 25,85 | 26,44 | 1,65% | 40.746.537,00 |
| 22.01.2025 | 26,51 | 26,60 | 25,97 | 26,01 | -2,36% | 41.487.951,00 |
| 21.01.2025 | 26,45 | 26,64 | 26,39 | 26,64 | 1,29% | 39.571.303,00 |
| 17.01.2025 | 26,40 | 26,56 | 26,22 | 26,30 | -0,72% | 35.380.330,00 |
| 16.01.2025 | 26,07 | 26,57 | 25,96 | 26,49 | 1,03% | 27.700.615,00 |
| 15.01.2025 | 26,52 | 26,65 | 26,21 | 26,22 | -0,72% | 33.444.962,00 |
| 14.01.2025 | 26,81 | 26,87 | 26,27 | 26,41 | -1,46% | 25.770.265,00 |
| 13.01.2025 | 26,65 | 26,81 | 26,36 | 26,80 | 0,30% | 27.731.473,00 |
| 10.01.2025 | 26,87 | 27,05 | 26,69 | 26,72 | -0,52% | 32.836.862,00 |
| 08.01.2025 | 27,05 | 27,14 | 26,23 | 26,86 | -1,00% | 35.430.724,00 |
| 07.01.2025 | 27,01 | 27,57 | 26,94 | 27,13 | 0,89% | 34.929.471,00 |
| 06.01.2025 | 26,71 | 27,25 | 26,56 | 26,89 | 1,13% | 43.801.600,00 |
| 03.01.2025 | 26,70 | 26,84 | 26,52 | 26,59 | -0,08% | 33.416.986,00 |
| 02.01.2025 | 26,75 | 26,86 | 26,56 | 26,61 | 0,30% | 32.779.418,00 |
| 31.12.2024 | 26,40 | 26,65 | 26,36 | 26,53 | 0,42% | 27.085.473,00 |
| 30.12.2024 | 26,48 | 26,58 | 26,24 | 26,42 | -0,75% | 32.505.214,00 |
| 27.12.2024 | 26,43 | 26,85 | 26,42 | 26,62 | 0,23% | 35.218.279,00 |
| 26.12.2024 | 26,64 | 26,72 | 26,48 | 26,56 | -0,67% | 30.234.298,00 |
| 24.12.2024 | 26,59 | 26,77 | 26,38 | 26,74 | 0,11% | 19.716.416,00 |
| 23.12.2024 | 26,36 | 26,75 | 26,19 | 26,71 | 1,33% | 34.595.075,00 |
| 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 |