Börse:
52,473$
3,60%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
52,456$
Ask:
52,490$
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 51,27 | 52,70 | 51,13 | 52,47 | 3,59% | 31.250.361,00 |
| 19.05.2022 | 50,00 | 50,89 | 49,59 | 50,65 | 0,50% | 19.865.522,00 |
| 18.05.2022 | 51,22 | 51,42 | 50,16 | 50,40 | -1,83% | 22.275.985,00 |
| 17.05.2022 | 50,95 | 51,52 | 50,18 | 51,34 | 1,32% | 19.918.199,00 |
| 16.05.2022 | 49,87 | 51,05 | 49,87 | 50,67 | 1,50% | 19.435.565,00 |
| 13.05.2022 | 50,38 | 50,79 | 49,68 | 49,92 | -0,93% | 22.423.685,00 |
| 12.05.2022 | 49,00 | 50,43 | 48,72 | 50,39 | 1,90% | 33.468.441,00 |
| 11.05.2022 | 49,07 | 50,24 | 49,03 | 49,45 | -0,08% | 29.699.499,00 |
| 10.05.2022 | 49,04 | 49,90 | 48,69 | 49,49 | 1,75% | 27.335.888,00 |
| 09.05.2022 | 48,38 | 49,17 | 47,77 | 48,64 | -0,82% | 25.012.347,00 |
| 06.05.2022 | 48,09 | 49,22 | 48,04 | 49,04 | 1,22% | 19.891.434,00 |
| 05.05.2022 | 49,46 | 49,55 | 47,55 | 48,45 | -2,44% | 28.333.001,00 |
| 04.05.2022 | 48,89 | 49,87 | 47,91 | 49,66 | 0,75% | 28.613.655,00 |
| 03.05.2022 | 48,87 | 50,04 | 47,70 | 49,29 | 1,97% | 33.716.935,00 |
| 02.05.2022 | 47,68 | 48,76 | 47,46 | 48,34 | -1,49% | 36.228.410,00 |
| 29.04.2022 | 49,87 | 50,34 | 49,00 | 49,07 | -2,85% | 28.343.298,00 |
| 28.04.2022 | 50,44 | 50,77 | 49,49 | 50,51 | 1,55% | 28.227.723,00 |
| 27.04.2022 | 49,11 | 49,91 | 48,21 | 49,74 | 1,45% | 25.819.237,00 |
| 26.04.2022 | 48,99 | 50,25 | 48,92 | 49,03 | 0,16% | 25.366.482,00 |
| 25.04.2022 | 47,85 | 49,19 | 47,12 | 48,95 | 1,70% | 27.390.591,00 |
| 22.04.2022 | 48,95 | 49,10 | 47,90 | 48,13 | -2,00% | 22.156.801,00 |
| 21.04.2022 | 49,93 | 50,01 | 48,92 | 49,11 | -1,29% | 19.105.575,00 |
| 20.04.2022 | 50,00 | 50,16 | 49,21 | 49,75 | -0,86% | 24.751.803,00 |
| 19.04.2022 | 51,66 | 51,88 | 49,37 | 50,18 | -3,20% | 33.441.510,00 |
| 18.04.2022 | 52,83 | 53,11 | 51,63 | 51,84 | -2,41% | 17.065.045,00 |
| 14.04.2022 | 53,40 | 53,91 | 53,04 | 53,12 | 0,04% | 17.240.120,00 |
| 13.04.2022 | 53,13 | 53,82 | 52,70 | 53,10 | -0,02% | 15.777.806,00 |
| 12.04.2022 | 53,30 | 53,93 | 52,65 | 53,11 | -1,52% | 22.810.733,00 |
| 11.04.2022 | 55,46 | 56,32 | 53,78 | 53,93 | -2,25% | 22.054.311,00 |
| 08.04.2022 | 54,85 | 55,58 | 54,46 | 55,17 | 0,02% | 24.612.246,00 |
| 07.04.2022 | 52,50 | 55,41 | 52,50 | 55,16 | 4,33% | 36.305.670,00 |
| 06.04.2022 | 51,16 | 53,09 | 51,16 | 52,87 | 3,18% | 31.717.523,00 |
| 05.04.2022 | 50,81 | 52,15 | 50,75 | 51,24 | 0,59% | 21.176.708,00 |
| 04.04.2022 | 51,78 | 51,87 | 50,37 | 50,94 | -1,22% | 20.491.535,00 |
| 01.04.2022 | 52,12 | 52,16 | 51,10 | 51,57 | -0,39% | 19.073.138,00 |
| 31.03.2022 | 52,00 | 52,88 | 51,74 | 51,77 | -1,28% | 26.055.234,00 |
| 30.03.2022 | 53,20 | 53,72 | 51,97 | 52,44 | -0,57% | 27.599.649,00 |
| 29.03.2022 | 54,00 | 54,08 | 52,62 | 52,74 | -1,01% | 39.970.032,00 |
| 28.03.2022 | 52,53 | 53,56 | 52,50 | 53,28 | 0,95% | 21.863.713,00 |
| 25.03.2022 | 52,74 | 53,25 | 52,51 | 52,78 | 0,36% | 17.435.470,00 |
| 24.03.2022 | 52,54 | 52,85 | 52,29 | 52,59 | 0,77% | 25.177.484,00 |
| 23.03.2022 | 53,02 | 53,50 | 52,16 | 52,19 | -1,60% | 29.183.686,00 |
| 22.03.2022 | 54,20 | 54,32 | 52,50 | 53,04 | -2,12% | 32.253.610,00 |
| 21.03.2022 | 54,24 | 55,30 | 53,90 | 54,19 | -0,59% | 34.592.463,00 |
| 18.03.2022 | 54,38 | 55,00 | 53,71 | 54,51 | 0,50% | 51.814.974,00 |
| 17.03.2022 | 52,92 | 54,25 | 52,79 | 54,24 | 2,49% | 30.598.584,00 |
| 16.03.2022 | 52,54 | 53,27 | 52,18 | 52,92 | 1,36% | 29.891.423,00 |
| 15.03.2022 | 52,62 | 52,92 | 51,18 | 52,21 | -0,08% | 30.172.127,00 |
| 14.03.2022 | 50,72 | 52,91 | 50,39 | 52,25 | 3,94% | 42.314.540,00 |
| 11.03.2022 | 49,14 | 50,90 | 48,94 | 50,27 | 2,17% | 33.701.925,00 |
| 10.03.2022 | 48,31 | 49,29 | 48,05 | 49,20 | 0,92% | 24.542.343,00 |
| 09.03.2022 | 48,13 | 49,22 | 48,00 | 48,75 | 2,76% | 24.718.917,00 |
| 08.03.2022 | 47,58 | 48,42 | 46,47 | 47,44 | -1,13% | 32.913.298,00 |
| 07.03.2022 | 48,25 | 48,84 | 47,52 | 47,98 | -1,38% | 33.171.300,00 |
| 04.03.2022 | 47,50 | 48,77 | 47,41 | 48,65 | 1,71% | 33.222.898,00 |
| 03.03.2022 | 47,68 | 48,59 | 47,48 | 47,83 | 0,27% | 30.553.340,00 |
| 02.03.2022 | 46,11 | 47,93 | 46,00 | 47,70 | 4,26% | 36.516.150,00 |
| 01.03.2022 | 46,69 | 47,14 | 45,44 | 45,75 | -2,54% | 29.854.506,00 |
| 28.02.2022 | 46,82 | 47,17 | 46,34 | 46,94 | -1,63% | 35.296.050,00 |
| 25.02.2022 | 45,81 | 48,03 | 45,74 | 47,72 | 3,83% | 31.199.192,00 |
| 24.02.2022 | 45,86 | 46,76 | 45,40 | 45,96 | -1,94% | 44.227.348,00 |
| 23.02.2022 | 47,59 | 48,16 | 46,78 | 46,87 | -1,39% | 25.792.980,00 |
| 22.02.2022 | 47,54 | 48,31 | 47,35 | 47,53 | -2,06% | 34.814.811,00 |
| 18.02.2022 | 48,78 | 49,52 | 48,20 | 48,53 | -0,76% | 26.955.313,00 |
| 17.02.2022 | 49,81 | 49,96 | 48,75 | 48,90 | -1,57% | 21.231.671,00 |
| 16.02.2022 | 49,59 | 50,78 | 49,43 | 49,68 | -0,22% | 27.672.592,00 |
| 15.02.2022 | 49,80 | 50,04 | 49,21 | 49,79 | -0,02% | 29.161.056,00 |
| 14.02.2022 | 49,82 | 50,50 | 48,48 | 49,80 | -1,93% | 42.973.119,00 |
| 11.02.2022 | 50,33 | 51,24 | 50,08 | 50,78 | 0,36% | 34.997.790,00 |
| 10.02.2022 | 51,04 | 51,37 | 50,39 | 50,60 | -1,69% | 34.200.602,00 |
| 09.02.2022 | 51,64 | 51,72 | 50,90 | 51,47 | -0,44% | 38.522.207,00 |
| 08.02.2022 | 50,64 | 51,80 | 49,69 | 51,70 | -2,84% | 67.921.966,00 |
| 07.02.2022 | 53,30 | 53,58 | 52,24 | 53,21 | 0,40% | 32.358.536,00 |
| 04.02.2022 | 53,02 | 53,43 | 52,63 | 53,00 | -0,71% | 24.932.162,00 |
| 03.02.2022 | 53,33 | 53,89 | 53,09 | 53,38 | -0,89% | 22.635.803,00 |
| 02.02.2022 | 52,84 | 54,13 | 52,45 | 53,86 | 1,49% | 32.039.345,00 |
| 01.02.2022 | 52,74 | 53,16 | 52,39 | 53,07 | 0,72% | 27.883.325,00 |
| 31.01.2022 | 54,00 | 54,14 | 52,39 | 52,69 | -3,02% | 38.644.575,00 |
| 28.01.2022 | 53,77 | 54,67 | 53,10 | 54,33 | 1,80% | 28.590.397,00 |
| 27.01.2022 | 53,02 | 54,58 | 53,00 | 53,37 | 0,68% | 36.957.197,00 |
| 26.01.2022 | 52,57 | 53,62 | 52,46 | 53,01 | 0,89% | 39.644.846,00 |
| 25.01.2022 | 51,36 | 52,84 | 51,24 | 52,54 | 1,94% | 43.983.174,00 |
| 24.01.2022 | 51,75 | 52,06 | 49,82 | 51,54 | -2,37% | 59.080.740,00 |
| 21.01.2022 | 54,42 | 54,87 | 52,46 | 52,79 | -2,33% | 41.058.973,00 |
| 20.01.2022 | 53,96 | 54,52 | 53,07 | 54,05 | 0,95% | 35.105.321,00 |
| 19.01.2022 | 53,65 | 54,49 | 53,45 | 53,54 | -1,05% | 27.300.373,00 |
| 18.01.2022 | 54,50 | 54,55 | 53,43 | 54,11 | -1,53% | 35.607.017,00 |
| 14.01.2022 | 54,98 | 55,38 | 54,51 | 54,95 | -1,06% | 27.072.545,00 |
| 13.01.2022 | 56,53 | 56,75 | 55,22 | 55,54 | -1,96% | 28.117.937,00 |
| 12.01.2022 | 56,34 | 57,16 | 55,90 | 56,65 | -0,07% | 27.608.533,00 |
| 11.01.2022 | 56,75 | 57,43 | 55,81 | 56,69 | 0,80% | 33.576.632,00 |
| 10.01.2022 | 55,71 | 56,26 | 54,74 | 56,24 | 0,93% | 34.044.653,00 |
| 07.01.2022 | 55,36 | 55,77 | 54,63 | 55,72 | 1,60% | 27.703.374,00 |
| 06.01.2022 | 55,16 | 55,63 | 54,49 | 54,84 | -1,42% | 37.000.392,00 |
| 05.01.2022 | 55,84 | 56,44 | 55,37 | 55,63 | 2,02% | 52.956.422,00 |
| 04.01.2022 | 56,22 | 56,43 | 53,94 | 54,53 | -3,74% | 66.993.082,00 |
| 03.01.2022 | 58,50 | 58,55 | 56,34 | 56,65 | -4,06% | 57.253.148,00 |
| 31.12.2021 | 58,53 | 59,80 | 58,44 | 59,05 | 1,11% | 28.579.621,00 |
| 30.12.2021 | 57,75 | 58,74 | 57,53 | 58,40 | 1,42% | 24.559.004,00 |
| 29.12.2021 | 57,31 | 58,03 | 57,07 | 57,58 | -0,74% | 26.170.224,00 |