Börse:
39,622$
-1,32%
Echtzeit-Aktienkurs Pfizer
Bid:
39,620$
Ask:
39,623$
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 40,03 | 40,07 | 39,38 | 39,63 | -1,30% | 23.323.378,00 |
| 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 |
| 05.05.2021 | 40,18 | 41,09 | 38,93 | 39,97 | 0,05% | 53.698.846,00 |
| 04.05.2021 | 40,00 | 40,17 | 39,43 | 39,95 | 0,30% | 52.545.576,00 |
| 03.05.2021 | 39,04 | 39,84 | 38,96 | 39,83 | 3,05% | 46.166.208,00 |
| 30.04.2021 | 38,50 | 38,90 | 38,49 | 38,65 | 0,13% | 28.247.908,00 |
| 29.04.2021 | 38,99 | 39,00 | 38,31 | 38,60 | -0,54% | 23.422.196,00 |
| 28.04.2021 | 38,54 | 38,94 | 38,52 | 38,81 | 0,94% | 21.357.398,00 |
| 27.04.2021 | 38,51 | 38,61 | 38,35 | 38,45 | -0,59% | 18.893.215,00 |
| 26.04.2021 | 38,73 | 38,74 | 38,49 | 38,68 | 0,05% | 19.718.895,00 |
| 23.04.2021 | 38,63 | 38,83 | 38,43 | 38,66 | 0,05% | 24.271.212,00 |
| 22.04.2021 | 39,48 | 39,50 | 38,52 | 38,64 | -2,25% | 33.284.898,00 |
| 21.04.2021 | 39,14 | 39,67 | 39,13 | 39,53 | 1,28% | 29.183.524,00 |
| 20.04.2021 | 38,75 | 39,24 | 38,75 | 39,03 | 0,26% | 26.316.668,00 |
| 19.04.2021 | 38,60 | 38,96 | 38,33 | 38,93 | 0,93% | 30.659.049,00 |
| 16.04.2021 | 37,87 | 38,70 | 37,81 | 38,57 | 2,58% | 52.637.801,00 |
| 15.04.2021 | 37,26 | 37,74 | 37,26 | 37,60 | 1,16% | 24.834.093,00 |
| 14.04.2021 | 37,17 | 37,38 | 36,96 | 37,17 | 0,03% | 23.723.596,00 |
| 13.04.2021 | 37,41 | 37,65 | 36,89 | 37,16 | 0,51% | 33.726.567,00 |
| 12.04.2021 | 36,48 | 37,04 | 36,33 | 36,97 | 1,01% | 29.747.334,00 |
| 09.04.2021 | 35,90 | 36,81 | 35,90 | 36,60 | 1,78% | 31.493.925,00 |
| 08.04.2021 | 35,96 | 36,15 | 35,87 | 35,96 | 0,14% | 18.068.477,00 |
| 07.04.2021 | 36,03 | 36,24 | 35,76 | 35,91 | -0,39% | 21.713.961,00 |
| 06.04.2021 | 36,26 | 36,40 | 36,00 | 36,05 | -0,63% | 20.610.113,00 |
| 05.04.2021 | 36,44 | 36,57 | 36,10 | 36,28 | -0,06% | 22.055.297,00 |
| 01.04.2021 | 36,30 | 36,45 | 36,02 | 36,30 | 0,19% | 21.319.855,00 |
| 31.03.2021 | 36,15 | 36,43 | 36,04 | 36,23 | 0,33% | 26.479.893,00 |
| 30.03.2021 | 36,59 | 36,63 | 36,02 | 36,11 | -1,39% | 26.083.163,00 |
| 29.03.2021 | 36,03 | 36,74 | 35,90 | 36,62 | 1,02% | 26.789.800,00 |
| 26.03.2021 | 35,68 | 36,29 | 35,64 | 36,25 | 1,63% | 27.944.458,00 |
| 25.03.2021 | 35,65 | 35,79 | 35,25 | 35,67 | 0,17% | 24.875.303,00 |
| 24.03.2021 | 35,48 | 35,93 | 35,37 | 35,61 | 0,71% | 22.883.391,00 |
| 23.03.2021 | 35,82 | 35,93 | 35,32 | 35,36 | -1,78% | 27.970.481,00 |
| 22.03.2021 | 35,48 | 36,01 | 35,36 | 36,00 | 1,32% | 25.427.459,00 |
| 19.03.2021 | 35,75 | 35,82 | 35,47 | 35,53 | -0,67% | 48.348.878,00 |
| 18.03.2021 | 35,53 | 35,97 | 35,52 | 35,77 | -0,06% | 24.729.765,00 |
| 17.03.2021 | 35,83 | 35,96 | 35,12 | 35,79 | -0,11% | 42.540.082,00 |
| 16.03.2021 | 35,47 | 35,86 | 35,31 | 35,83 | 1,19% | 25.022.393,00 |
| 15.03.2021 | 35,01 | 35,43 | 34,96 | 35,41 | 1,35% | 21.926.053,00 |
| 12.03.2021 | 34,56 | 34,98 | 34,51 | 34,94 | 0,66% | 16.342.437,00 |
| 11.03.2021 | 35,07 | 35,12 | 34,66 | 34,71 | -0,63% | 24.265.182,00 |
| 10.03.2021 | 34,64 | 35,14 | 34,52 | 34,93 | 1,39% | 33.328.265,00 |
| 09.03.2021 | 34,54 | 34,85 | 34,44 | 34,45 | 0,29% | 24.740.702,00 |
| 08.03.2021 | 34,48 | 34,87 | 34,33 | 34,35 | -0,12% | 24.087.151,00 |
| 05.03.2021 | 34,29 | 34,55 | 33,96 | 34,39 | 0,56% | 30.473.378,00 |
| 04.03.2021 | 34,26 | 35,09 | 33,84 | 34,20 | -0,55% | 45.088.349,00 |
| 03.03.2021 | 33,51 | 34,45 | 33,44 | 34,39 | 2,63% | 45.782.697,00 |
| 02.03.2021 | 33,68 | 33,89 | 33,50 | 33,51 | -0,53% | 26.678.082,00 |
| 01.03.2021 | 33,59 | 33,93 | 33,51 | 33,69 | 0,60% | 30.072.616,00 |
| 26.02.2021 | 33,84 | 33,90 | 33,36 | 33,49 | -0,98% | 41.132.119,00 |
| 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 |