Börse:
37,715$
0,76%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
37,656$
Ask:
37,774$
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 37,08 | 37,57 | 37,03 | 37,43 | 0,94% | 18.257.717,00 |
| 21.10.2020 | 37,36 | 37,45 | 37,06 | 37,08 | -1,09% | 18.012.247,00 |
| 20.10.2020 | 37,87 | 37,89 | 37,35 | 37,49 | -0,82% | 21.238.009,00 |
| 19.10.2020 | 38,42 | 38,85 | 37,64 | 37,80 | -0,40% | 30.295.368,00 |
| 16.10.2020 | 37,07 | 38,12 | 37,02 | 37,95 | 3,83% | 40.431.275,00 |
| 15.10.2020 | 36,63 | 36,74 | 36,41 | 36,55 | -0,84% | 15.208.353,00 |
| 14.10.2020 | 37,01 | 37,30 | 36,57 | 36,86 | -0,11% | 20.937.629,00 |
| 13.10.2020 | 36,67 | 37,13 | 36,63 | 36,90 | 0,22% | 20.427.064,00 |
| 12.10.2020 | 36,70 | 37,18 | 36,47 | 36,82 | 0,08% | 18.375.151,00 |
| 09.10.2020 | 36,83 | 37,12 | 36,59 | 36,79 | -0,27% | 22.375.574,00 |
| 08.10.2020 | 36,60 | 38,10 | 36,51 | 36,89 | 1,15% | 16.776.708,00 |
| 07.10.2020 | 36,26 | 36,59 | 36,03 | 36,47 | 0,83% | 20.870.886,00 |
| 06.10.2020 | 37,00 | 37,03 | 36,09 | 36,17 | -1,58% | 23.773.639,00 |
| 05.10.2020 | 36,53 | 36,88 | 36,34 | 36,75 | 1,02% | 18.301.984,00 |
| 02.10.2020 | 36,06 | 36,66 | 36,03 | 36,38 | 0,03% | 20.326.453,00 |
| 01.10.2020 | 36,91 | 37,09 | 36,16 | 36,37 | -0,90% | 21.366.561,00 |
| 30.09.2020 | 36,27 | 36,96 | 36,25 | 36,70 | 1,47% | 21.469.909,00 |
| 29.09.2020 | 36,43 | 36,54 | 36,04 | 36,17 | -0,60% | 12.837.608,00 |
| 28.09.2020 | 36,16 | 36,58 | 36,16 | 36,39 | 0,94% | 14.273.515,00 |
| 25.09.2020 | 35,54 | 36,15 | 35,52 | 36,05 | 0,81% | 13.629.626,00 |
| 24.09.2020 | 35,95 | 36,04 | 35,54 | 35,76 | -0,67% | 19.791.158,00 |
| 23.09.2020 | 36,34 | 36,38 | 35,97 | 36,00 | -0,69% | 21.918.884,00 |
| 22.09.2020 | 35,81 | 36,33 | 35,74 | 36,25 | 0,64% | 21.562.861,00 |
| 21.09.2020 | 36,37 | 36,48 | 35,38 | 36,02 | -1,67% | 25.245.657,00 |
| 18.09.2020 | 36,78 | 37,07 | 36,57 | 36,63 | -0,52% | 30.070.827,00 |
| 17.09.2020 | 36,78 | 36,97 | 36,55 | 36,82 | 0,11% | 16.977.605,00 |
| 16.09.2020 | 37,28 | 37,31 | 36,72 | 36,78 | -0,49% | 21.105.953,00 |
| 15.09.2020 | 37,19 | 37,35 | 36,81 | 36,96 | -0,14% | 20.876.431,00 |
| 14.09.2020 | 36,36 | 37,54 | 36,28 | 37,01 | 2,61% | 28.050.836,00 |
| 11.09.2020 | 35,74 | 36,11 | 35,45 | 36,07 | 1,18% | 22.874.071,00 |
| 10.09.2020 | 36,20 | 36,32 | 35,58 | 35,65 | -1,46% | 20.541.458,00 |
| 09.09.2020 | 36,29 | 36,65 | 36,14 | 36,18 | 0,70% | 26.082.113,00 |
| 08.09.2020 | 36,53 | 36,61 | 35,68 | 35,93 | -1,18% | 25.366.951,00 |
| 04.09.2020 | 36,49 | 36,63 | 35,87 | 36,36 | -0,11% | 25.495.483,00 |
| 03.09.2020 | 37,37 | 37,49 | 36,10 | 36,40 | -2,15% | 34.114.583,00 |
| 02.09.2020 | 36,77 | 37,30 | 36,40 | 37,20 | 0,87% | 27.579.439,00 |
| 01.09.2020 | 37,79 | 37,82 | 36,51 | 36,88 | -2,41% | 34.308.752,00 |
| 31.08.2020 | 37,84 | 38,02 | 37,50 | 37,79 | -0,32% | 28.493.795,00 |
| 28.08.2020 | 37,87 | 38,06 | 37,40 | 37,91 | 0,13% | 31.148.500,00 |
| 27.08.2020 | 37,96 | 38,00 | 37,68 | 37,86 | -0,50% | 21.021.429,00 |
| 26.08.2020 | 38,19 | 38,27 | 37,66 | 38,05 | -0,94% | 22.849.789,00 |
| 25.08.2020 | 38,51 | 38,56 | 37,95 | 38,41 | -1,11% | 24.877.806,00 |
| 24.08.2020 | 39,02 | 39,04 | 38,54 | 38,84 | -0,10% | 23.730.486,00 |
| 21.08.2020 | 38,91 | 39,00 | 38,57 | 38,88 | 0,41% | 24.162.380,00 |
| 20.08.2020 | 38,18 | 38,79 | 38,13 | 38,72 | 1,20% | 20.832.543,00 |
| 19.08.2020 | 38,48 | 38,61 | 38,12 | 38,26 | -0,26% | 14.886.179,00 |
| 18.08.2020 | 38,45 | 38,46 | 38,17 | 38,36 | 0,03% | 10.290.720,00 |
| 17.08.2020 | 38,04 | 38,41 | 37,95 | 38,35 | 0,76% | 16.597.946,00 |
| 14.08.2020 | 38,01 | 38,39 | 37,93 | 38,06 | -0,29% | 12.240.278,00 |
| 13.08.2020 | 38,07 | 38,18 | 37,88 | 38,17 | -0,42% | 14.554.052,00 |
| 12.08.2020 | 37,83 | 38,55 | 37,81 | 38,33 | 1,43% | 18.942.911,00 |
| 11.08.2020 | 38,56 | 38,58 | 37,68 | 37,79 | -1,56% | 20.234.243,00 |
| 10.08.2020 | 38,55 | 38,66 | 38,26 | 38,39 | -0,16% | 18.941.735,00 |
| 07.08.2020 | 38,30 | 38,62 | 38,16 | 38,45 | 0,47% | 21.913.899,00 |
| 06.08.2020 | 38,77 | 39,10 | 38,15 | 38,27 | -0,47% | 19.850.154,00 |
| 05.08.2020 | 38,47 | 38,53 | 38,13 | 38,45 | 0,16% | 23.344.231,00 |
| 04.08.2020 | 38,31 | 38,68 | 38,09 | 38,39 | 0,10% | 27.939.806,00 |
| 03.08.2020 | 38,61 | 38,66 | 38,22 | 38,35 | -0,34% | 29.446.336,00 |
| 31.07.2020 | 38,67 | 38,75 | 37,86 | 38,48 | -0,67% | 27.042.691,00 |
| 30.07.2020 | 38,28 | 38,94 | 38,20 | 38,74 | -1,32% | 30.620.341,00 |
| 29.07.2020 | 39,30 | 39,45 | 38,45 | 39,26 | 0,62% | 35.136.308,00 |
| 28.07.2020 | 38,54 | 39,34 | 38,06 | 39,02 | 3,94% | 53.504.653,00 |
| 27.07.2020 | 37,36 | 37,75 | 37,23 | 37,54 | -0,32% | 26.224.224,00 |
| 24.07.2020 | 38,03 | 38,15 | 37,33 | 37,66 | -1,95% | 32.135.188,00 |
| 23.07.2020 | 39,23 | 39,42 | 38,18 | 38,41 | -0,39% | 56.584.040,00 |
| 22.07.2020 | 38,23 | 38,73 | 37,52 | 38,56 | 5,10% | 86.058.379,00 |
| 21.07.2020 | 36,94 | 37,08 | 36,52 | 36,69 | 0,52% | 22.435.437,00 |
| 20.07.2020 | 37,49 | 37,62 | 36,32 | 36,50 | 0,69% | 34.929.465,00 |
| 17.07.2020 | 35,86 | 36,33 | 35,73 | 36,25 | 1,83% | 22.169.382,00 |
| 16.07.2020 | 35,60 | 35,64 | 35,26 | 35,60 | -0,34% | 17.478.027,00 |
| 15.07.2020 | 35,99 | 36,00 | 35,47 | 35,72 | 1,39% | 24.947.343,00 |
| 14.07.2020 | 35,37 | 35,42 | 34,88 | 35,23 | 0,06% | 31.170.910,00 |
| 13.07.2020 | 34,73 | 35,72 | 34,52 | 35,21 | 4,08% | 53.670.893,00 |
| 10.07.2020 | 33,66 | 34,04 | 33,49 | 33,83 | 1,11% | 23.205.943,00 |
| 09.07.2020 | 33,73 | 33,88 | 33,10 | 33,46 | -0,86% | 19.320.445,00 |
| 08.07.2020 | 34,01 | 34,37 | 33,57 | 33,75 | -0,82% | 23.013.834,00 |
| 07.07.2020 | 34,05 | 34,35 | 33,96 | 34,03 | -1,39% | 23.859.570,00 |
| 06.07.2020 | 34,95 | 34,99 | 34,38 | 34,51 | 0,00% | 25.759.949,00 |
| 02.07.2020 | 34,62 | 34,85 | 34,04 | 34,51 | 2,28% | 42.951.533,00 |
| 01.07.2020 | 34,54 | 34,54 | 33,72 | 33,74 | 3,18% | 69.737.244,00 |
| 30.06.2020 | 32,53 | 32,88 | 32,23 | 32,70 | 0,18% | 24.147.738,00 |
| 29.06.2020 | 32,46 | 32,67 | 32,20 | 32,64 | 1,87% | 22.728.941,00 |
| 26.06.2020 | 32,25 | 32,28 | 31,61 | 32,04 | -0,87% | 39.994.343,00 |
| 25.06.2020 | 32,11 | 32,38 | 31,83 | 32,32 | 0,40% | 26.013.893,00 |
| 24.06.2020 | 32,71 | 32,73 | 32,00 | 32,19 | -1,77% | 29.238.789,00 |
| 23.06.2020 | 33,20 | 33,25 | 32,74 | 32,77 | -1,03% | 35.759.420,00 |
| 22.06.2020 | 33,33 | 33,36 | 32,91 | 33,11 | -0,93% | 22.137.128,00 |
| 19.06.2020 | 33,69 | 33,74 | 33,12 | 33,42 | 0,54% | 41.677.037,00 |
| 18.06.2020 | 33,27 | 33,47 | 32,98 | 33,24 | -0,95% | 30.625.130,00 |
| 17.06.2020 | 33,59 | 33,77 | 33,32 | 33,56 | 0,48% | 26.100.377,00 |
| 16.06.2020 | 33,59 | 33,96 | 32,72 | 33,40 | 0,12% | 52.767.542,00 |
| 15.06.2020 | 33,30 | 33,72 | 32,76 | 33,36 | -1,16% | 34.390.398,00 |
| 12.06.2020 | 34,08 | 34,11 | 33,05 | 33,75 | 1,35% | 35.960.616,00 |
| 11.06.2020 | 35,60 | 35,68 | 33,28 | 33,30 | -7,29% | 59.930.390,00 |
| 10.06.2020 | 36,36 | 36,45 | 35,89 | 35,92 | -0,80% | 28.042.861,00 |
| 09.06.2020 | 36,50 | 36,66 | 36,17 | 36,21 | -1,04% | 20.564.604,00 |
| 08.06.2020 | 35,80 | 36,60 | 35,68 | 36,59 | 1,67% | 28.647.209,00 |
| 05.06.2020 | 36,24 | 36,49 | 35,88 | 35,99 | -0,06% | 34.825.149,00 |
| 04.06.2020 | 35,71 | 36,29 | 35,70 | 36,01 | -0,41% | 25.629.391,00 |
| 03.06.2020 | 36,29 | 36,41 | 35,54 | 36,16 | 0,00% | 36.766.624,00 |