27,776$
-0,01%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,82 | 28,05 | 27,73 | 27,78 | 0,01% | - |
27.03.2024 | 27,71 | 27,94 | 27,54 | 27,78 | 0,69% | 34.247.616,00 |
26.03.2024 | 27,45 | 27,63 | 27,31 | 27,59 | 0,58% | 38.220.263,00 |
25.03.2024 | 27,24 | 27,48 | 27,10 | 27,43 | 0,26% | 31.110.645,00 |
22.03.2024 | 27,47 | 27,84 | 27,34 | 27,36 | -1,08% | 28.830.115,00 |
21.03.2024 | 27,75 | 28,04 | 27,63 | 27,66 | -0,14% | 29.633.710,00 |
20.03.2024 | 27,48 | 27,74 | 27,21 | 27,70 | 0,25% | 34.467.959,00 |
19.03.2024 | 27,67 | 27,78 | 27,32 | 27,63 | -0,32% | 29.026.578,00 |
18.03.2024 | 28,01 | 28,03 | 27,61 | 27,72 | -0,79% | 36.226.501,00 |
15.03.2024 | 27,96 | 28,28 | 27,86 | 27,94 | -0,68% | 75.727.854,00 |
14.03.2024 | 28,25 | 28,28 | 27,77 | 28,13 | -0,32% | 36.427.957,00 |
13.03.2024 | 28,29 | 28,69 | 28,19 | 28,22 | 0,75% | 39.272.983,00 |
12.03.2024 | 28,31 | 28,34 | 27,76 | 28,01 | -1,27% | 48.758.226,00 |
11.03.2024 | 27,31 | 28,39 | 27,31 | 28,37 | 4,22% | 52.600.145,00 |
08.03.2024 | 26,88 | 27,30 | 26,85 | 27,22 | 1,61% | 45.906.630,00 |
07.03.2024 | 27,20 | 27,32 | 26,76 | 26,79 | -1,47% | 46.423.824,00 |
06.03.2024 | 26,90 | 27,30 | 26,79 | 27,19 | 4,26% | 84.919.456,00 |
05.03.2024 | 25,87 | 26,42 | 25,69 | 26,08 | 0,73% | 73.646.090,00 |
04.03.2024 | 26,30 | 26,46 | 25,61 | 25,89 | -2,63% | 86.777.724,00 |
01.03.2024 | 26,83 | 26,90 | 26,51 | 26,59 | 0,11% | 46.392.099,00 |
29.02.2024 | 27,07 | 27,19 | 26,55 | 26,56 | -1,78% | 54.643.160,00 |
28.02.2024 | 26,96 | 27,24 | 26,82 | 27,04 | 0,56% | 31.010.175,00 |
27.02.2024 | 27,12 | 27,20 | 26,81 | 26,89 | -1,07% | 38.598.363,00 |
26.02.2024 | 27,67 | 27,67 | 27,07 | 27,18 | -2,09% | 45.685.477,00 |
23.02.2024 | 27,75 | 28,09 | 27,69 | 27,76 | 0,76% | 33.182.554,00 |
22.02.2024 | 27,59 | 27,70 | 27,19 | 27,55 | -0,43% | 31.957.507,00 |
21.02.2024 | 27,60 | 27,68 | 27,36 | 27,67 | 0,29% | 27.370.649,00 |
20.02.2024 | 27,61 | 28,14 | 27,52 | 27,59 | -0,11% | 34.232.007,00 |
16.02.2024 | 27,55 | 27,89 | 27,21 | 27,62 | 0,40% | 35.935.327,00 |
15.02.2024 | 27,25 | 27,81 | 27,22 | 27,51 | 1,48% | 36.111.622,00 |
14.02.2024 | 27,01 | 27,17 | 26,91 | 27,11 | 0,52% | 25.270.224,00 |
13.02.2024 | 27,54 | 27,83 | 26,86 | 26,97 | -2,49% | 37.927.457,00 |
12.02.2024 | 27,54 | 28,02 | 27,52 | 27,66 | 0,36% | 30.323.717,00 |
09.02.2024 | 27,56 | 27,59 | 27,38 | 27,56 | -0,04% | 29.062.706,00 |
08.02.2024 | 27,56 | 27,69 | 27,41 | 27,57 | 0,04% | 29.048.353,00 |
07.02.2024 | 27,55 | 27,65 | 27,30 | 27,56 | 0,22% | 36.843.007,00 |
06.02.2024 | 26,66 | 27,73 | 26,57 | 27,50 | 3,50% | 56.994.489,00 |
05.02.2024 | 26,94 | 26,94 | 26,52 | 26,57 | -1,34% | 42.633.401,00 |
02.02.2024 | 27,18 | 27,20 | 26,69 | 26,93 | -1,32% | 51.718.525,00 |
01.02.2024 | 27,10 | 27,33 | 26,73 | 27,29 | 0,78% | 53.882.960,00 |
31.01.2024 | 27,17 | 27,51 | 26,78 | 27,08 | 0,22% | 81.192.099,00 |
30.01.2024 | 27,89 | 28,37 | 26,95 | 27,02 | -1,67% | 86.072.429,00 |
29.01.2024 | 27,52 | 27,63 | 27,31 | 27,48 | 0,04% | 67.082.715,00 |
26.01.2024 | 27,63 | 27,91 | 27,36 | 27,47 | 0,00% | 47.073.756,00 |
25.01.2024 | 27,82 | 27,92 | 27,45 | 27,47 | -3,04% | 47.605.546,00 |
24.01.2024 | 28,54 | 28,78 | 28,33 | 28,33 | -0,35% | 42.720.738,00 |
23.01.2024 | 28,44 | 28,65 | 28,15 | 28,43 | 0,42% | 33.466.651,00 |
22.01.2024 | 28,32 | 28,62 | 27,93 | 28,31 | 0,11% | 41.663.945,00 |
19.01.2024 | 28,03 | 28,38 | 27,93 | 28,28 | 0,68% | 35.549.293,00 |
18.01.2024 | 28,04 | 28,13 | 27,60 | 28,09 | -0,21% | 50.321.148,00 |
17.01.2024 | 28,16 | 28,53 | 27,93 | 28,15 | -0,60% | 33.312.583,00 |
16.01.2024 | 28,60 | 28,72 | 28,22 | 28,32 | -1,32% | 38.825.982,00 |
12.01.2024 | 28,46 | 28,94 | 28,44 | 28,70 | 1,06% | 30.373.486,00 |
11.01.2024 | 28,83 | 28,92 | 28,27 | 28,40 | -2,04% | 46.884.712,00 |
10.01.2024 | 29,36 | 29,39 | 28,88 | 28,99 | -1,39% | 37.413.289,00 |
09.01.2024 | 29,60 | 29,86 | 29,32 | 29,40 | -0,61% | 39.856.903,00 |
08.01.2024 | 29,36 | 29,68 | 29,17 | 29,58 | 0,37% | 32.972.133,00 |
05.01.2024 | 29,02 | 29,49 | 28,75 | 29,47 | 1,31% | 33.612.838,00 |
04.01.2024 | 29,79 | 29,95 | 29,03 | 29,09 | -2,15% | 45.558.159,00 |
03.01.2024 | 30,00 | 30,04 | 29,41 | 29,73 | 0,00% | 43.426.495,00 |
02.01.2024 | 28,88 | 30,28 | 28,83 | 29,73 | 3,27% | 57.948.706,00 |
29.12.2023 | 28,78 | 28,87 | 28,54 | 28,79 | 0,00% | 30.363.079,00 |
28.12.2023 | 28,61 | 29,03 | 28,58 | 28,79 | 0,63% | 30.472.890,00 |
27.12.2023 | 28,47 | 28,73 | 28,31 | 28,61 | 0,70% | 35.000.664,00 |
26.12.2023 | 28,43 | 28,53 | 28,25 | 28,41 | 0,04% | 30.119.121,00 |
22.12.2023 | 28,44 | 28,79 | 28,18 | 28,40 | 0,32% | 35.162.307,00 |
21.12.2023 | 27,86 | 28,36 | 27,78 | 28,31 | 2,46% | 51.056.623,00 |
20.12.2023 | 28,19 | 28,26 | 27,61 | 27,63 | -1,88% | 56.184.326,00 |
19.12.2023 | 27,28 | 28,24 | 27,27 | 28,16 | 4,07% | 70.094.663,00 |
18.12.2023 | 26,92 | 27,30 | 26,72 | 27,06 | 1,61% | 63.329.379,00 |
15.12.2023 | 26,13 | 26,99 | 26,08 | 26,63 | 1,91% | 138.388.401,00 |
14.12.2023 | 26,76 | 27,32 | 26,01 | 26,13 | -1,99% | 101.889.806,00 |
13.12.2023 | 26,28 | 26,73 | 25,76 | 26,66 | -6,72% | 158.100.678,00 |
12.12.2023 | 28,62 | 28,86 | 28,35 | 28,58 | -0,21% | 48.587.531,00 |
11.12.2023 | 28,78 | 28,81 | 28,44 | 28,64 | -0,49% | 37.833.862,00 |
08.12.2023 | 28,65 | 28,97 | 28,59 | 28,78 | 0,52% | 31.890.740,00 |
07.12.2023 | 28,82 | 28,90 | 28,50 | 28,63 | -0,56% | 35.782.909,00 |
06.12.2023 | 29,09 | 29,40 | 28,72 | 28,79 | -1,03% | 33.410.517,00 |
05.12.2023 | 29,21 | 29,60 | 29,07 | 29,09 | -0,65% | 39.853.005,00 |
04.12.2023 | 29,02 | 29,64 | 29,02 | 29,28 | 1,28% | 47.410.449,00 |
01.12.2023 | 28,97 | 29,40 | 28,30 | 28,91 | -5,12% | 103.624.040,00 |
30.11.2023 | 30,31 | 30,51 | 29,96 | 30,47 | 1,30% | 45.356.593,00 |
29.11.2023 | 29,77 | 30,22 | 29,73 | 30,08 | 1,31% | 26.185.160,00 |
28.11.2023 | 30,11 | 30,11 | 29,64 | 29,69 | -1,49% | 29.497.713,00 |
27.11.2023 | 30,75 | 30,75 | 30,03 | 30,14 | -1,18% | 26.066.748,00 |
24.11.2023 | 30,38 | 30,70 | 30,38 | 30,50 | 0,59% | 11.129.739,00 |
22.11.2023 | 30,39 | 30,58 | 30,14 | 30,32 | 0,07% | 19.230.183,00 |
21.11.2023 | 30,02 | 30,36 | 29,76 | 30,30 | 1,07% | 25.988.736,00 |
20.11.2023 | 29,90 | 30,14 | 29,76 | 29,98 | 0,20% | 26.346.186,00 |
17.11.2023 | 29,92 | 30,01 | 29,74 | 29,92 | 0,50% | 27.082.355,00 |
16.11.2023 | 30,27 | 30,45 | 29,47 | 29,77 | -1,39% | 32.407.186,00 |
15.11.2023 | 29,21 | 30,35 | 29,21 | 30,19 | 3,18% | 43.614.636,00 |
14.11.2023 | 29,09 | 29,71 | 28,99 | 29,26 | 0,97% | 40.084.331,00 |
13.11.2023 | 29,34 | 29,36 | 28,93 | 28,98 | -1,70% | 35.519.914,00 |
10.11.2023 | 29,75 | 29,82 | 29,03 | 29,48 | -0,67% | 33.860.227,00 |
09.11.2023 | 30,49 | 30,51 | 29,63 | 29,68 | -3,70% | 28.737.696,00 |
08.11.2023 | 30,92 | 31,30 | 30,55 | 30,82 | -1,38% | 29.398.346,00 |
07.11.2023 | 31,08 | 31,39 | 30,89 | 31,25 | 0,22% | 18.086.421,00 |
06.11.2023 | 31,32 | 31,41 | 30,96 | 31,18 | -0,26% | 27.381.163,00 |
03.11.2023 | 30,90 | 31,39 | 30,84 | 31,26 | 2,49% | 28.071.015,00 |