Börse:
51,688$
-0,18%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
51,630$
Ask:
51,745$
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2022 | 50,18 | 51,87 | 50,02 | 51,78 | 3,07% | 26.116.792,00 |
| 07.12.2022 | 49,75 | 51,15 | 49,75 | 50,24 | 1,07% | 15.929.936,00 |
| 06.12.2022 | 50,67 | 50,85 | 49,18 | 49,71 | -2,01% | 21.787.073,00 |
| 05.12.2022 | 50,91 | 51,03 | 50,35 | 50,73 | -0,35% | 17.959.788,00 |
| 02.12.2022 | 50,56 | 51,33 | 50,48 | 50,91 | -0,33% | 16.881.642,00 |
| 01.12.2022 | 50,31 | 51,16 | 50,28 | 51,08 | 1,90% | 23.592.586,00 |
| 30.11.2022 | 49,64 | 50,13 | 49,04 | 50,13 | 1,29% | 35.572.670,00 |
| 29.11.2022 | 49,50 | 49,67 | 49,10 | 49,49 | -0,16% | 17.160.870,00 |
| 28.11.2022 | 49,18 | 49,74 | 49,06 | 49,57 | 0,73% | 20.704.896,00 |
| 25.11.2022 | 48,93 | 49,22 | 48,84 | 49,21 | 0,74% | 6.760.162,00 |
| 23.11.2022 | 48,96 | 49,22 | 48,52 | 48,85 | -0,47% | 10.710.793,00 |
| 22.11.2022 | 48,34 | 49,25 | 48,24 | 49,08 | 1,87% | 16.358.550,00 |
| 21.11.2022 | 48,10 | 48,28 | 47,72 | 48,18 | -0,10% | 14.735.974,00 |
| 18.11.2022 | 48,64 | 48,83 | 47,87 | 48,23 | -0,21% | 20.666.479,00 |
| 17.11.2022 | 47,80 | 48,50 | 47,53 | 48,33 | 0,58% | 13.237.454,00 |
| 16.11.2022 | 48,80 | 49,06 | 48,05 | 48,05 | -1,07% | 15.822.201,00 |
| 15.11.2022 | 49,34 | 49,53 | 48,18 | 48,57 | -1,36% | 25.440.490,00 |
| 14.11.2022 | 47,99 | 49,82 | 47,93 | 49,24 | 3,45% | 25.876.172,00 |
| 11.11.2022 | 47,07 | 47,70 | 46,31 | 47,60 | 0,46% | 20.909.838,00 |
| 10.11.2022 | 47,53 | 47,75 | 46,85 | 47,38 | 1,41% | 20.480.615,00 |
| 09.11.2022 | 47,16 | 47,50 | 46,70 | 46,72 | -1,33% | 15.348.092,00 |
| 08.11.2022 | 47,04 | 47,75 | 46,75 | 47,35 | 0,55% | 18.054.518,00 |
| 07.11.2022 | 47,16 | 47,65 | 46,75 | 47,09 | -0,28% | 20.304.409,00 |
| 04.11.2022 | 47,47 | 47,54 | 46,61 | 47,22 | 1,40% | 24.528.468,00 |
| 03.11.2022 | 46,36 | 46,80 | 46,16 | 46,57 | -1,06% | 20.124.634,00 |
| 02.11.2022 | 47,77 | 48,17 | 46,95 | 47,07 | -1,96% | 25.813.065,00 |
| 01.11.2022 | 48,00 | 48,42 | 47,40 | 48,01 | 3,14% | 30.614.537,00 |
| 31.10.2022 | 47,08 | 47,39 | 46,54 | 46,55 | -1,86% | 29.961.713,00 |
| 28.10.2022 | 45,98 | 47,52 | 45,93 | 47,43 | 3,69% | 27.854.043,00 |
| 27.10.2022 | 45,81 | 46,11 | 45,68 | 45,74 | -0,69% | 20.377.727,00 |
| 26.10.2022 | 45,92 | 46,65 | 45,62 | 46,06 | 1,03% | 21.413.029,00 |
| 25.10.2022 | 45,27 | 45,82 | 44,89 | 45,59 | 0,11% | 23.126.979,00 |
| 24.10.2022 | 45,04 | 45,87 | 44,99 | 45,54 | 1,31% | 24.971.991,00 |
| 21.10.2022 | 43,31 | 45,16 | 42,99 | 44,95 | 4,75% | 36.575.713,00 |
| 20.10.2022 | 43,27 | 43,41 | 42,82 | 42,91 | -0,46% | 17.714.964,00 |
| 19.10.2022 | 43,91 | 44,07 | 42,74 | 43,11 | -2,22% | 23.054.685,00 |
| 18.10.2022 | 44,05 | 44,36 | 43,62 | 44,09 | 1,01% | 18.442.763,00 |
| 17.10.2022 | 43,19 | 43,81 | 43,19 | 43,65 | 1,84% | 16.678.396,00 |
| 14.10.2022 | 42,89 | 43,38 | 42,36 | 42,86 | -0,28% | 16.983.573,00 |
| 13.10.2022 | 41,76 | 43,16 | 41,70 | 42,98 | 2,26% | 23.135.226,00 |
| 12.10.2022 | 42,09 | 43,14 | 41,92 | 42,03 | 0,26% | 18.803.628,00 |
| 11.10.2022 | 41,66 | 42,57 | 41,45 | 41,92 | 0,41% | 20.981.150,00 |
| 10.10.2022 | 42,35 | 42,62 | 41,75 | 41,75 | -1,35% | 17.888.002,00 |
| 07.10.2022 | 43,05 | 43,05 | 41,92 | 42,32 | -1,79% | 20.095.005,00 |
| 06.10.2022 | 43,76 | 43,78 | 43,04 | 43,09 | -2,33% | 22.068.158,00 |
| 05.10.2022 | 44,12 | 44,37 | 43,68 | 44,12 | -0,76% | 15.673.442,00 |
| 04.10.2022 | 44,25 | 44,84 | 44,09 | 44,46 | 0,72% | 28.198.847,00 |
| 03.10.2022 | 44,07 | 44,28 | 43,49 | 44,14 | 0,87% | 22.834.282,00 |
| 30.09.2022 | 44,17 | 44,61 | 43,73 | 43,76 | -0,91% | 22.962.293,00 |
| 29.09.2022 | 44,41 | 44,62 | 43,95 | 44,16 | -0,61% | 13.559.863,00 |
| 28.09.2022 | 44,67 | 44,81 | 44,22 | 44,43 | 0,77% | 16.532.559,00 |
| 27.09.2022 | 44,22 | 44,58 | 43,74 | 44,09 | 0,59% | 21.562.666,00 |
| 26.09.2022 | 43,81 | 44,33 | 43,67 | 43,83 | -0,57% | 18.680.218,00 |
| 23.09.2022 | 44,44 | 44,56 | 43,58 | 44,08 | -1,10% | 18.871.669,00 |
| 22.09.2022 | 43,67 | 45,00 | 43,52 | 44,57 | 1,48% | 18.508.104,00 |
| 21.09.2022 | 44,81 | 44,98 | 43,90 | 43,92 | -1,90% | 17.505.210,00 |
| 20.09.2022 | 45,00 | 45,27 | 44,44 | 44,77 | -1,47% | 15.368.999,00 |
| 19.09.2022 | 45,68 | 45,88 | 44,78 | 45,44 | -1,28% | 16.256.161,00 |
| 16.09.2022 | 46,09 | 46,62 | 45,64 | 46,03 | 0,20% | 30.629.508,00 |
| 15.09.2022 | 46,11 | 46,29 | 45,70 | 45,94 | -0,46% | 15.801.972,00 |
| 14.09.2022 | 46,20 | 46,41 | 45,78 | 46,15 | -0,09% | 17.162.514,00 |
| 13.09.2022 | 47,13 | 47,32 | 46,02 | 46,19 | -3,29% | 16.603.176,00 |
| 12.09.2022 | 48,08 | 48,35 | 47,69 | 47,76 | -0,17% | 13.744.796,00 |
| 09.09.2022 | 47,20 | 47,99 | 47,10 | 47,84 | 1,61% | 17.509.282,00 |
| 08.09.2022 | 46,02 | 47,12 | 45,87 | 47,08 | 2,06% | 18.271.038,00 |
| 07.09.2022 | 45,70 | 46,21 | 45,38 | 46,13 | 0,81% | 15.378.914,00 |
| 06.09.2022 | 45,96 | 46,44 | 45,53 | 45,76 | 0,13% | 17.153.474,00 |
| 02.09.2022 | 46,74 | 46,80 | 45,53 | 45,70 | -1,99% | 14.667.687,00 |
| 01.09.2022 | 45,14 | 46,65 | 45,14 | 46,63 | 3,10% | 19.947.618,00 |
| 31.08.2022 | 46,01 | 46,29 | 45,13 | 45,23 | -1,35% | 26.416.771,00 |
| 30.08.2022 | 46,34 | 46,35 | 45,80 | 45,85 | -0,82% | 16.303.015,00 |
| 29.08.2022 | 46,38 | 46,69 | 46,12 | 46,23 | -1,26% | 13.400.450,00 |
| 26.08.2022 | 47,62 | 47,96 | 46,70 | 46,82 | -2,25% | 16.546.733,00 |
| 25.08.2022 | 47,52 | 47,95 | 47,27 | 47,90 | 0,99% | 14.460.001,00 |
| 24.08.2022 | 47,90 | 48,01 | 47,38 | 47,43 | -1,21% | 15.551.472,00 |
| 23.08.2022 | 48,42 | 48,52 | 47,76 | 48,01 | -1,82% | 16.248.857,00 |
| 22.08.2022 | 49,21 | 49,40 | 48,74 | 48,90 | -0,51% | 13.601.214,00 |
| 19.08.2022 | 48,84 | 49,45 | 48,73 | 49,15 | 1,17% | 15.350.198,00 |
| 18.08.2022 | 49,39 | 49,52 | 48,38 | 48,58 | -1,40% | 18.916.324,00 |
| 17.08.2022 | 49,65 | 49,86 | 49,25 | 49,27 | -1,18% | 13.607.173,00 |
| 16.08.2022 | 49,38 | 50,18 | 49,36 | 49,86 | 0,22% | 12.874.773,00 |
| 15.08.2022 | 49,97 | 50,07 | 49,39 | 49,75 | -0,72% | 15.797.763,00 |
| 12.08.2022 | 48,55 | 50,39 | 48,55 | 50,11 | 3,77% | 25.835.465,00 |
| 11.08.2022 | 48,22 | 49,13 | 47,81 | 48,29 | -3,32% | 44.048.790,00 |
| 10.08.2022 | 49,93 | 50,05 | 49,38 | 49,95 | 0,34% | 17.355.136,00 |
| 09.08.2022 | 49,75 | 50,11 | 49,52 | 49,78 | 0,42% | 12.095.585,00 |
| 08.08.2022 | 49,39 | 49,81 | 48,94 | 49,57 | 0,61% | 16.077.441,00 |
| 05.08.2022 | 49,64 | 49,97 | 49,06 | 49,27 | -1,18% | 16.376.601,00 |
| 04.08.2022 | 49,90 | 50,05 | 49,21 | 49,86 | 0,00% | 17.026.274,00 |
| 03.08.2022 | 49,79 | 50,07 | 49,34 | 49,86 | 0,34% | 16.500.076,00 |
| 02.08.2022 | 50,90 | 51,47 | 49,63 | 49,69 | -1,82% | 17.802.024,00 |
| 01.08.2022 | 50,32 | 51,30 | 50,15 | 50,61 | 0,20% | 19.709.862,00 |
| 29.07.2022 | 50,56 | 50,71 | 49,28 | 50,51 | -0,41% | 25.037.899,00 |
| 28.07.2022 | 50,85 | 52,33 | 49,10 | 50,72 | -2,37% | 38.984.890,00 |
| 27.07.2022 | 51,94 | 52,25 | 51,19 | 51,95 | -0,67% | 19.203.522,00 |
| 26.07.2022 | 51,84 | 52,85 | 51,71 | 52,30 | 1,02% | 16.632.506,00 |
| 25.07.2022 | 51,34 | 51,88 | 51,34 | 51,77 | 1,05% | 12.995.817,00 |
| 22.07.2022 | 51,26 | 51,53 | 50,95 | 51,23 | 0,22% | 10.932.118,00 |
| 21.07.2022 | 50,57 | 51,14 | 50,18 | 51,12 | 0,59% | 15.103.832,00 |
| 20.07.2022 | 51,39 | 51,46 | 50,51 | 50,82 | -1,07% | 12.774.396,00 |