Börse:
33,679$
0,50%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
33,639$
Ask:
33,719$
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 33,68 | 33,89 | 33,50 | 33,51 | -0,52% | 26.678.082,00 |
| 01.03.2021 | 33,59 | 33,91 | 33,54 | 33,68 | 0,58% | 30.072.616,00 |
| 26.02.2021 | 33,84 | 33,90 | 33,36 | 33,49 | -0,98% | 41.462.750,00 |
| 25.02.2021 | 33,82 | 34,11 | 33,54 | 33,82 | 0,21% | 37.506.087,00 |
| 24.02.2021 | 33,87 | 34,05 | 33,67 | 33,75 | -0,47% | 30.686.122,00 |
| 23.02.2021 | 34,00 | 34,19 | 33,68 | 33,91 | -1,02% | 37.624.172,00 |
| 22.02.2021 | 34,33 | 34,37 | 34,04 | 34,26 | -0,52% | 34.322.488,00 |
| 19.02.2021 | 34,66 | 34,68 | 34,40 | 34,44 | -0,35% | 28.145.263,00 |
| 18.02.2021 | 34,78 | 34,88 | 34,52 | 34,56 | -0,95% | 24.052.519,00 |
| 17.02.2021 | 34,57 | 35,00 | 34,46 | 34,89 | 0,58% | 26.501.081,00 |
| 16.02.2021 | 34,85 | 34,86 | 34,56 | 34,69 | -0,09% | 28.730.342,00 |
| 12.02.2021 | 34,44 | 34,95 | 34,36 | 34,72 | 0,84% | 25.578.646,00 |
| 11.02.2021 | 34,80 | 34,81 | 34,28 | 34,43 | -0,89% | 30.885.165,00 |
| 10.02.2021 | 35,00 | 35,08 | 34,70 | 34,74 | -0,66% | 29.039.856,00 |
| 09.02.2021 | 34,80 | 35,06 | 34,76 | 34,97 | 0,43% | 30.170.176,00 |
| 08.02.2021 | 34,96 | 35,01 | 34,74 | 34,82 | -0,29% | 31.633.900,00 |
| 05.02.2021 | 34,92 | 35,08 | 34,78 | 34,92 | 0,09% | 31.115.784,00 |
| 04.02.2021 | 34,81 | 35,08 | 34,70 | 34,89 | 0,14% | 34.145.196,00 |
| 03.02.2021 | 34,99 | 35,29 | 34,78 | 34,84 | -0,43% | 38.524.232,00 |
| 02.02.2021 | 35,76 | 35,78 | 34,27 | 34,99 | -2,26% | 84.062.442,00 |
| 01.02.2021 | 35,93 | 36,19 | 35,72 | 35,80 | -0,28% | 40.395.805,00 |
| 29.01.2021 | 36,88 | 36,88 | 35,62 | 35,90 | 0,11% | 59.902.556,00 |
| 28.01.2021 | 35,95 | 36,33 | 35,84 | 35,86 | -1,05% | 39.466.710,00 |
| 27.01.2021 | 36,99 | 37,04 | 36,17 | 36,24 | -2,87% | 50.561.180,00 |
| 26.01.2021 | 37,27 | 37,60 | 37,16 | 37,31 | 0,08% | 27.718.696,00 |
| 25.01.2021 | 36,55 | 37,29 | 36,32 | 37,28 | 2,00% | 31.728.455,00 |
| 22.01.2021 | 36,32 | 36,83 | 36,25 | 36,55 | 0,19% | 26.271.163,00 |
| 21.01.2021 | 36,39 | 36,59 | 36,15 | 36,48 | -0,05% | 33.864.105,00 |
| 20.01.2021 | 36,79 | 36,81 | 36,46 | 36,50 | -0,63% | 35.400.057,00 |
| 19.01.2021 | 36,76 | 37,00 | 36,62 | 36,73 | 0,08% | 33.451.275,00 |
| 15.01.2021 | 36,68 | 36,78 | 36,40 | 36,70 | -0,14% | 34.287.816,00 |
| 14.01.2021 | 36,78 | 36,96 | 36,61 | 36,75 | -0,30% | 30.271.992,00 |
| 13.01.2021 | 37,00 | 37,17 | 36,64 | 36,86 | -0,86% | 31.027.868,00 |
| 12.01.2021 | 37,70 | 37,79 | 36,82 | 37,18 | -1,56% | 47.831.077,00 |
| 11.01.2021 | 37,22 | 37,83 | 37,15 | 37,77 | 1,72% | 47.326.586,00 |
| 08.01.2021 | 37,16 | 37,53 | 36,90 | 37,13 | 0,19% | 33.462.370,00 |
| 07.01.2021 | 37,04 | 37,15 | 36,67 | 37,06 | 0,52% | 27.809.480,00 |
| 06.01.2021 | 36,83 | 37,48 | 36,77 | 36,87 | -0,86% | 34.962.509,00 |
| 05.01.2021 | 36,72 | 37,37 | 36,60 | 37,19 | 1,03% | 29.909.381,00 |
| 04.01.2021 | 36,87 | 36,94 | 36,27 | 36,81 | 0,00% | 33.565.683,00 |
| 31.12.2020 | 36,66 | 36,92 | 36,29 | 36,81 | 0,19% | 30.796.516,00 |
| 30.12.2020 | 37,03 | 37,24 | 36,70 | 36,74 | -0,84% | 24.889.848,00 |
| 29.12.2020 | 36,90 | 37,20 | 36,79 | 37,05 | 0,62% | 23.152.070,00 |
| 28.12.2020 | 37,36 | 37,58 | 36,68 | 36,82 | -1,21% | 26.993.685,00 |
| 24.12.2020 | 37,40 | 37,57 | 37,18 | 37,27 | -0,45% | 14.790.136,00 |
| 23.12.2020 | 37,01 | 37,65 | 36,88 | 37,44 | 1,91% | 36.181.989,00 |
| 22.12.2020 | 37,21 | 37,33 | 36,61 | 36,74 | -1,71% | 34.103.903,00 |
| 21.12.2020 | 37,28 | 37,40 | 36,91 | 37,38 | -0,80% | 40.891.838,00 |
| 18.12.2020 | 37,99 | 38,09 | 37,50 | 37,68 | -0,92% | 60.259.175,00 |
| 17.12.2020 | 37,83 | 38,12 | 37,31 | 38,03 | 0,50% | 52.036.392,00 |
| 16.12.2020 | 38,18 | 38,47 | 37,74 | 37,84 | -2,25% | 56.515.268,00 |
| 15.12.2020 | 39,06 | 39,18 | 38,21 | 38,71 | -1,28% | 66.003.269,00 |
| 14.12.2020 | 41,62 | 41,66 | 39,07 | 39,21 | -4,64% | 94.809.746,00 |
| 11.12.2020 | 41,97 | 42,07 | 40,69 | 41,12 | -1,46% | 60.737.026,00 |
| 10.12.2020 | 41,82 | 42,22 | 41,45 | 41,73 | -0,29% | 57.749.197,00 |
| 09.12.2020 | 43,07 | 43,08 | 41,13 | 41,85 | -1,67% | 86.118.487,00 |
| 08.12.2020 | 41,40 | 42,77 | 41,35 | 42,56 | 3,18% | 87.039.307,00 |
| 07.12.2020 | 40,66 | 41,40 | 40,37 | 41,25 | 2,26% | 48.253.744,00 |
| 04.12.2020 | 39,89 | 40,45 | 39,89 | 40,34 | 0,62% | 35.368.133,00 |
| 03.12.2020 | 40,98 | 41,03 | 39,52 | 40,09 | -1,74% | 68.570.055,00 |
| 02.12.2020 | 40,47 | 41,41 | 40,30 | 40,80 | 3,53% | 84.347.479,00 |
| 01.12.2020 | 39,40 | 40,50 | 39,01 | 39,41 | 2,87% | 72.660.817,00 |
| 30.11.2020 | 37,95 | 38,80 | 37,60 | 38,31 | 2,90% | 65.425.877,00 |
| 27.11.2020 | 36,78 | 37,26 | 36,75 | 37,23 | 1,92% | 25.276.957,00 |
| 25.11.2020 | 36,53 | 36,56 | 36,24 | 36,53 | -0,19% | 26.955.795,00 |
| 24.11.2020 | 36,13 | 36,74 | 36,02 | 36,60 | 0,22% | 42.485.263,00 |
| 23.11.2020 | 37,03 | 37,09 | 36,21 | 36,52 | -0,49% | 43.673.118,00 |
| 20.11.2020 | 36,70 | 37,31 | 36,44 | 36,70 | 1,41% | 60.633.847,00 |
| 19.11.2020 | 36,60 | 36,63 | 35,86 | 36,19 | -0,36% | 43.261.829,00 |
| 18.11.2020 | 36,93 | 37,42 | 36,30 | 36,32 | 0,78% | 63.442.680,00 |
| 17.11.2020 | 36,49 | 36,50 | 35,82 | 36,04 | 1,91% | 46.984.500,00 |
| 16.11.2020 | 35,87 | 35,95 | 34,91 | 35,36 | -3,34% | 71.660.458,00 |
| 13.11.2020 | 35,88 | 36,62 | 35,72 | 36,59 | 2,85% | 38.254.927,00 |
| 12.11.2020 | 36,26 | 36,32 | 35,28 | 35,57 | -2,47% | 44.422.022,00 |
| 11.11.2020 | 36,83 | 38,08 | 35,90 | 36,47 | -0,47% | 55.959.195,00 |
| 10.11.2020 | 38,32 | 38,40 | 36,43 | 36,64 | -1,33% | 75.988.336,00 |
| 09.11.2020 | 39,66 | 39,78 | 36,36 | 37,14 | 7,69% | 218.362.348,00 |
| 06.11.2020 | 34,47 | 34,79 | 34,19 | 34,48 | 0,03% | 22.647.720,00 |
| 05.11.2020 | 35,29 | 35,34 | 34,47 | 34,47 | -2,52% | 32.188.804,00 |
| 04.11.2020 | 35,11 | 36,11 | 35,01 | 35,36 | 3,15% | 38.776.606,00 |
| 03.11.2020 | 34,51 | 34,69 | 34,18 | 34,28 | -0,11% | 20.528.078,00 |
| 02.11.2020 | 34,04 | 34,34 | 33,67 | 34,32 | 2,11% | 20.332.670,00 |
| 30.10.2020 | 33,38 | 33,66 | 33,01 | 33,61 | 0,57% | 24.334.779,00 |
| 29.10.2020 | 33,61 | 33,76 | 32,78 | 33,42 | -0,48% | 26.134.103,00 |
| 28.10.2020 | 34,86 | 35,17 | 33,46 | 33,58 | -5,29% | 32.122.867,00 |
| 27.10.2020 | 35,09 | 36,11 | 34,93 | 35,46 | -1,29% | 34.963.528,00 |
| 26.10.2020 | 35,88 | 36,02 | 35,51 | 35,92 | -0,68% | 32.052.303,00 |
| 23.10.2020 | 35,93 | 36,27 | 35,66 | 36,17 | 2,00% | 28.992.325,00 |
| 22.10.2020 | 35,13 | 35,59 | 35,08 | 35,46 | 0,94% | 18.257.717,00 |
| 21.10.2020 | 35,39 | 35,48 | 35,11 | 35,13 | -1,09% | 18.012.247,00 |
| 20.10.2020 | 35,88 | 35,89 | 35,38 | 35,52 | -0,82% | 21.238.009,00 |
| 19.10.2020 | 36,40 | 36,80 | 35,66 | 35,81 | -0,40% | 30.295.368,00 |
| 16.10.2020 | 35,12 | 36,11 | 35,07 | 35,95 | 3,83% | 40.790.772,00 |
| 15.10.2020 | 34,70 | 34,81 | 34,49 | 34,63 | -0,84% | 15.272.507,00 |
| 14.10.2020 | 35,06 | 35,34 | 34,64 | 34,92 | -0,11% | 20.991.127,00 |
| 13.10.2020 | 34,74 | 35,17 | 34,70 | 34,96 | 0,22% | 20.439.462,00 |
| 12.10.2020 | 34,77 | 35,22 | 34,54 | 34,88 | 0,08% | 18.419.235,00 |
| 09.10.2020 | 34,89 | 35,16 | 34,66 | 34,85 | -0,27% | 22.454.877,00 |
| 08.10.2020 | 34,67 | 35,22 | 34,59 | 34,95 | 1,15% | 16.942.533,00 |
| 07.10.2020 | 34,35 | 34,66 | 34,13 | 34,55 | 0,83% | 21.024.705,00 |