Börse:
43,987$
-0,46%
Echtzeit-Aktienkurs Pfizer
Bid:
43,978$
Ask:
43,996$
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 44,07 | 44,41 | 43,81 | 43,94 | -0,57% | 16.150.746,00 |
| 23.09.2021 | 44,28 | 44,72 | 44,15 | 44,19 | 0,55% | 19.719.166,00 |
| 22.09.2021 | 43,99 | 44,39 | 43,83 | 43,95 | 0,07% | 22.616.743,00 |
| 21.09.2021 | 44,25 | 44,73 | 43,85 | 43,92 | -0,63% | 23.645.594,00 |
| 20.09.2021 | 43,39 | 44,65 | 43,39 | 44,20 | 0,71% | 41.873.015,00 |
| 17.09.2021 | 44,17 | 44,46 | 43,31 | 43,89 | -1,30% | 56.420.686,00 |
| 16.09.2021 | 44,88 | 44,99 | 44,03 | 44,47 | -0,67% | 22.424.169,00 |
| 15.09.2021 | 44,56 | 45,37 | 44,47 | 44,77 | 0,13% | 28.674.628,00 |
| 14.09.2021 | 44,67 | 45,26 | 44,55 | 44,71 | 0,29% | 24.100.217,00 |
| 13.09.2021 | 45,74 | 45,83 | 44,20 | 44,58 | -2,22% | 37.086.226,00 |
| 10.09.2021 | 46,27 | 46,35 | 45,51 | 45,59 | -0,96% | 20.801.502,00 |
| 09.09.2021 | 46,47 | 46,72 | 45,85 | 46,03 | -1,03% | 21.695.324,00 |
| 08.09.2021 | 46,51 | 46,79 | 46,25 | 46,51 | -0,51% | 15.839.626,00 |
| 07.09.2021 | 46,99 | 47,50 | 46,54 | 46,75 | -0,56% | 26.236.854,00 |
| 06.09.2021 | 46,98 | 47,07 | 46,97 | 47,01 | 0,37% | - |
| 03.09.2021 | 46,90 | 47,03 | 46,34 | 46,84 | 0,00% | 20.834.762,00 |
| 02.09.2021 | 46,48 | 46,87 | 46,13 | 46,84 | 1,74% | 26.149.357,00 |
| 01.09.2021 | 46,19 | 46,26 | 45,42 | 46,04 | -0,07% | 32.900.114,00 |
| 31.08.2021 | 46,72 | 47,14 | 45,93 | 46,07 | -1,48% | 34.547.833,00 |
| 30.08.2021 | 46,20 | 47,16 | 46,16 | 46,76 | 0,34% | 25.774.352,00 |
| 27.08.2021 | 47,37 | 47,50 | 46,53 | 46,60 | -1,65% | 32.924.523,00 |
| 26.08.2021 | 47,70 | 48,16 | 47,30 | 47,38 | -0,27% | 29.029.316,00 |
| 25.08.2021 | 48,04 | 48,28 | 46,93 | 47,51 | -1,80% | 51.036.771,00 |
| 24.08.2021 | 49,74 | 50,05 | 48,24 | 48,38 | -3,10% | 52.624.054,00 |
| 23.08.2021 | 50,29 | 51,36 | 49,60 | 49,93 | 2,48% | 88.652.378,00 |
| 20.08.2021 | 48,98 | 49,73 | 48,66 | 48,72 | -0,16% | 35.157.544,00 |
| 19.08.2021 | 48,50 | 49,96 | 48,26 | 48,80 | -1,03% | 57.741.571,00 |
| 18.08.2021 | 50,23 | 51,86 | 49,17 | 49,31 | -2,20% | 88.597.980,00 |
| 17.08.2021 | 48,78 | 50,49 | 48,71 | 50,42 | 3,09% | 68.816.994,00 |
| 16.08.2021 | 48,23 | 48,97 | 47,51 | 48,91 | 0,89% | 38.098.084,00 |
| 13.08.2021 | 47,41 | 48,50 | 47,32 | 48,48 | 2,62% | 35.379.185,00 |
| 12.08.2021 | 46,50 | 47,40 | 46,34 | 47,24 | 2,01% | 29.710.226,00 |
| 11.08.2021 | 47,78 | 48,08 | 46,26 | 46,31 | -3,90% | 50.878.190,00 |
| 10.08.2021 | 46,20 | 48,57 | 45,89 | 48,19 | 4,81% | 81.189.410,00 |
| 09.08.2021 | 45,11 | 46,03 | 45,11 | 45,98 | 2,02% | 32.374.261,00 |
| 06.08.2021 | 45,09 | 45,31 | 44,63 | 45,07 | 0,02% | 20.413.038,00 |
| 05.08.2021 | 45,00 | 45,14 | 44,70 | 45,06 | -0,29% | 23.505.417,00 |
| 04.08.2021 | 45,35 | 45,80 | 45,01 | 45,19 | -1,07% | 43.391.242,00 |
| 03.08.2021 | 44,17 | 45,86 | 44,07 | 45,68 | 3,91% | 45.643.262,00 |
| 02.08.2021 | 43,30 | 44,14 | 43,25 | 43,96 | 2,69% | 43.066.940,00 |
| 30.07.2021 | 42,88 | 43,19 | 42,69 | 42,81 | 0,05% | 24.763.344,00 |
| 29.07.2021 | 43,23 | 43,30 | 42,62 | 42,79 | -1,52% | 29.015.020,00 |
| 28.07.2021 | 42,35 | 43,74 | 42,25 | 43,45 | 3,21% | 53.822.449,00 |
| 27.07.2021 | 41,82 | 42,20 | 41,58 | 42,10 | 0,69% | 32.544.072,00 |
| 26.07.2021 | 41,62 | 41,94 | 41,39 | 41,81 | 0,31% | 23.720.028,00 |
| 23.07.2021 | 41,46 | 41,83 | 41,42 | 41,68 | 0,51% | 21.609.212,00 |
| 22.07.2021 | 41,12 | 41,55 | 40,90 | 41,47 | 1,10% | 18.913.310,00 |
| 21.07.2021 | 41,24 | 41,24 | 40,52 | 41,02 | -0,07% | 27.530.234,00 |
| 20.07.2021 | 40,25 | 41,71 | 40,20 | 41,05 | 2,24% | 48.804.134,00 |
| 19.07.2021 | 40,07 | 40,35 | 39,68 | 40,15 | -0,50% | 29.818.359,00 |
| 16.07.2021 | 40,14 | 40,35 | 39,93 | 40,35 | 0,65% | 24.270.381,00 |
| 15.07.2021 | 39,95 | 40,19 | 39,86 | 40,09 | 0,35% | 20.250.796,00 |
| 14.07.2021 | 39,72 | 40,03 | 39,66 | 39,95 | 0,76% | 15.888.556,00 |
| 13.07.2021 | 39,77 | 39,80 | 39,53 | 39,65 | -0,28% | 12.222.049,00 |
| 12.07.2021 | 39,66 | 40,25 | 39,60 | 39,76 | 0,38% | 24.512.950,00 |
| 09.07.2021 | 39,53 | 40,10 | 39,46 | 39,61 | 0,92% | 21.578.734,00 |
| 08.07.2021 | 39,00 | 39,32 | 38,93 | 39,25 | -0,25% | 23.021.184,00 |
| 07.07.2021 | 39,22 | 39,36 | 38,97 | 39,35 | 0,15% | 17.665.154,00 |
| 06.07.2021 | 39,48 | 39,65 | 39,04 | 39,29 | -1,11% | 18.931.874,00 |
| 02.07.2021 | 39,46 | 39,83 | 39,38 | 39,73 | 0,43% | 16.595.888,00 |
| 01.07.2021 | 39,17 | 39,63 | 39,11 | 39,56 | 1,02% | 20.035.910,00 |
| 30.06.2021 | 39,14 | 39,27 | 38,82 | 39,16 | 0,15% | 21.248.067,00 |
| 29.06.2021 | 39,13 | 39,29 | 38,98 | 39,10 | -0,05% | 14.429.142,00 |
| 28.06.2021 | 39,01 | 39,21 | 38,90 | 39,12 | 0,36% | 19.225.691,00 |
| 25.06.2021 | 39,12 | 39,41 | 38,89 | 38,98 | -0,54% | 22.774.347,00 |
| 24.06.2021 | 39,14 | 39,35 | 39,08 | 39,19 | 0,36% | 13.436.549,00 |
| 23.06.2021 | 39,63 | 39,66 | 38,98 | 39,05 | -1,41% | 22.025.355,00 |
| 22.06.2021 | 39,41 | 39,69 | 39,26 | 39,61 | 0,48% | 15.975.947,00 |
| 21.06.2021 | 38,88 | 39,48 | 38,88 | 39,42 | 1,57% | 19.488.052,00 |
| 18.06.2021 | 39,30 | 39,44 | 38,70 | 38,81 | -1,70% | 37.775.909,00 |
| 17.06.2021 | 39,27 | 39,59 | 39,07 | 39,48 | 0,46% | 19.580.121,00 |
| 16.06.2021 | 39,62 | 39,84 | 39,28 | 39,30 | -0,73% | 19.177.546,00 |
| 15.06.2021 | 39,71 | 39,84 | 39,39 | 39,59 | -0,10% | 20.206.867,00 |
| 14.06.2021 | 40,03 | 40,07 | 39,38 | 39,63 | -1,30% | 23.408.340,00 |
| 11.06.2021 | 40,66 | 40,67 | 39,95 | 40,15 | -1,30% | 21.386.922,00 |
| 10.06.2021 | 39,90 | 40,72 | 39,89 | 40,68 | 2,19% | 42.613.731,00 |
| 09.06.2021 | 39,00 | 39,84 | 38,98 | 39,81 | 2,47% | 29.823.964,00 |
| 08.06.2021 | 39,07 | 39,11 | 38,48 | 38,85 | -0,36% | 18.880.307,00 |
| 07.06.2021 | 39,08 | 39,60 | 38,97 | 38,99 | -0,41% | 24.110.727,00 |
| 04.06.2021 | 39,05 | 39,50 | 39,02 | 39,15 | 0,46% | 19.375.318,00 |
| 03.06.2021 | 38,76 | 39,04 | 38,63 | 38,97 | 0,46% | 17.376.288,00 |
| 02.06.2021 | 38,64 | 38,93 | 38,54 | 38,79 | 0,75% | 19.629.039,00 |
| 01.06.2021 | 38,94 | 39,00 | 38,48 | 38,50 | -0,59% | 23.642.432,00 |
| 28.05.2021 | 38,75 | 39,02 | 38,68 | 38,73 | 0,21% | 16.160.964,00 |
| 27.05.2021 | 38,97 | 39,18 | 38,60 | 38,65 | -0,69% | 38.471.248,00 |
| 26.05.2021 | 39,29 | 39,30 | 38,78 | 38,92 | -1,04% | 28.036.454,00 |
| 25.05.2021 | 39,82 | 39,86 | 39,24 | 39,33 | -1,21% | 25.916.296,00 |
| 24.05.2021 | 40,08 | 40,14 | 39,78 | 39,81 | -0,35% | 16.922.321,00 |
| 21.05.2021 | 40,21 | 40,60 | 39,91 | 39,95 | -0,42% | 21.144.784,00 |
| 20.05.2021 | 39,73 | 40,25 | 39,72 | 40,12 | 0,73% | 18.621.084,00 |
| 19.05.2021 | 39,90 | 39,90 | 39,43 | 39,83 | -0,55% | 20.209.530,00 |
| 18.05.2021 | 40,18 | 40,35 | 39,83 | 40,05 | -0,15% | 15.025.110,00 |
| 17.05.2021 | 40,07 | 40,40 | 40,01 | 40,11 | 0,22% | 17.943.564,00 |
| 14.05.2021 | 40,24 | 40,32 | 39,92 | 40,02 | -0,20% | 16.036.147,00 |
| 13.05.2021 | 39,50 | 40,28 | 39,50 | 40,10 | 1,03% | 25.386.424,00 |
| 12.05.2021 | 39,44 | 39,92 | 39,31 | 39,69 | 0,86% | 25.995.396,00 |
| 11.05.2021 | 39,68 | 40,07 | 39,23 | 39,35 | -1,28% | 29.332.812,00 |
| 10.05.2021 | 39,83 | 40,28 | 39,78 | 39,86 | 0,71% | 30.444.612,00 |
| 07.05.2021 | 39,05 | 39,87 | 39,05 | 39,58 | 1,00% | 33.764.844,00 |
| 06.05.2021 | 38,48 | 39,23 | 37,96 | 39,19 | -1,95% | 54.892.104,00 |