Börse:
54,191$
2,17%
Echtzeit-Aktienkurs Pfizer
Bid:
54,112$
Ask:
54,270$
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 53,71 | 54,41 | 53,10 | 54,27 | 2,32% | 37.574.769,00 |
| 02.12.2021 | 53,82 | 55,08 | 52,77 | 53,04 | -3,00% | 46.361.744,00 |
| 01.12.2021 | 52,47 | 55,17 | 51,86 | 54,68 | 1,77% | 59.849.358,00 |
| 30.11.2021 | 52,31 | 54,46 | 51,91 | 53,73 | 2,54% | 64.598.388,00 |
| 29.11.2021 | 55,15 | 55,70 | 52,11 | 52,40 | -2,96% | 72.660.758,00 |
| 26.11.2021 | 54,04 | 54,94 | 53,25 | 54,00 | 6,11% | 66.561.304,00 |
| 24.11.2021 | 51,18 | 51,33 | 50,71 | 50,89 | -0,37% | 18.556.753,00 |
| 23.11.2021 | 50,58 | 51,45 | 50,30 | 51,08 | -0,23% | 24.952.593,00 |
| 22.11.2021 | 50,95 | 51,47 | 50,38 | 51,20 | 0,79% | 27.287.943,00 |
| 19.11.2021 | 51,96 | 52,84 | 50,68 | 50,80 | -1,19% | 47.966.183,00 |
| 18.11.2021 | 51,10 | 51,71 | 50,61 | 51,41 | 1,06% | 32.872.570,00 |
| 17.11.2021 | 49,94 | 51,09 | 49,69 | 50,87 | 2,56% | 36.889.765,00 |
| 16.11.2021 | 49,47 | 50,16 | 48,89 | 49,60 | -0,10% | 31.297.220,00 |
| 15.11.2021 | 49,73 | 50,10 | 49,37 | 49,65 | -0,16% | 27.763.215,00 |
| 12.11.2021 | 50,42 | 50,49 | 49,57 | 49,73 | -0,90% | 27.780.566,00 |
| 11.11.2021 | 49,23 | 50,50 | 48,73 | 50,18 | 2,37% | 42.370.388,00 |
| 10.11.2021 | 47,40 | 49,21 | 47,40 | 49,02 | 3,64% | 42.696.195,00 |
| 09.11.2021 | 48,33 | 48,38 | 47,15 | 47,30 | -2,13% | 29.920.438,00 |
| 08.11.2021 | 48,61 | 48,79 | 47,60 | 48,33 | -0,58% | 57.423.266,00 |
| 05.11.2021 | 48,09 | 48,81 | 46,55 | 48,61 | 10,86% | 173.959.104,00 |
| 04.11.2021 | 44,29 | 44,47 | 43,31 | 43,85 | -2,16% | 38.172.536,00 |
| 03.11.2021 | 45,52 | 45,99 | 44,48 | 44,82 | -1,39% | 44.593.137,00 |
| 02.11.2021 | 45,08 | 46,04 | 43,05 | 45,45 | 4,15% | 69.247.983,00 |
| 01.11.2021 | 44,14 | 44,29 | 43,44 | 43,64 | -0,23% | 32.681.515,00 |
| 29.10.2021 | 43,09 | 43,83 | 42,86 | 43,74 | 1,30% | 30.307.485,00 |
| 28.10.2021 | 42,95 | 43,67 | 42,94 | 43,18 | 0,49% | 18.023.407,00 |
| 27.10.2021 | 43,46 | 43,56 | 42,68 | 42,97 | -1,35% | 22.317.476,00 |
| 26.10.2021 | 43,33 | 43,76 | 42,92 | 43,56 | 0,95% | 29.729.051,00 |
| 25.10.2021 | 43,20 | 43,24 | 42,57 | 43,15 | -0,02% | 22.846.241,00 |
| 22.10.2021 | 42,82 | 43,19 | 42,63 | 43,16 | 0,70% | 17.183.013,00 |
| 21.10.2021 | 43,06 | 43,09 | 42,43 | 42,86 | 0,14% | 22.142.324,00 |
| 20.10.2021 | 42,12 | 43,11 | 42,10 | 42,80 | 1,69% | 22.788.277,00 |
| 19.10.2021 | 41,60 | 42,20 | 41,54 | 42,09 | 1,86% | 17.159.787,00 |
| 18.10.2021 | 41,45 | 41,70 | 41,04 | 41,32 | -0,41% | 21.732.991,00 |
| 15.10.2021 | 41,90 | 42,03 | 41,38 | 41,49 | -0,43% | 23.550.344,00 |
| 14.10.2021 | 41,56 | 41,96 | 41,52 | 41,67 | 0,60% | 17.590.308,00 |
| 13.10.2021 | 41,75 | 41,91 | 40,94 | 41,42 | -1,03% | 28.205.715,00 |
| 12.10.2021 | 42,16 | 42,21 | 41,66 | 41,85 | -0,50% | 16.222.295,00 |
| 11.10.2021 | 42,45 | 42,62 | 42,01 | 42,06 | -0,92% | 11.984.161,00 |
| 08.10.2021 | 42,73 | 42,91 | 42,34 | 42,45 | -0,68% | 12.778.598,00 |
| 07.10.2021 | 42,52 | 42,96 | 42,21 | 42,74 | 1,71% | 19.778.304,00 |
| 06.10.2021 | 42,06 | 42,20 | 41,69 | 42,02 | -0,71% | 30.483.844,00 |
| 05.10.2021 | 42,53 | 42,79 | 42,28 | 42,32 | -0,24% | 19.342.555,00 |
| 04.10.2021 | 42,93 | 43,35 | 42,21 | 42,42 | -1,19% | 28.906.548,00 |
| 01.10.2021 | 42,52 | 43,10 | 41,70 | 42,93 | -0,19% | 38.482.996,00 |
| 30.09.2021 | 43,79 | 44,05 | 42,97 | 43,01 | -1,19% | 21.112.583,00 |
| 29.09.2021 | 43,22 | 43,69 | 43,08 | 43,53 | 1,14% | 18.037.241,00 |
| 28.09.2021 | 43,07 | 43,28 | 42,43 | 43,04 | -1,22% | 28.512.222,00 |
| 27.09.2021 | 43,92 | 44,13 | 43,51 | 43,57 | -0,84% | 19.955.901,00 |
| 24.09.2021 | 44,07 | 44,41 | 43,81 | 43,94 | -0,57% | 16.150.746,00 |
| 23.09.2021 | 44,28 | 44,72 | 44,15 | 44,19 | 0,55% | 19.719.166,00 |
| 22.09.2021 | 43,99 | 44,39 | 43,83 | 43,95 | 0,07% | 22.616.743,00 |
| 21.09.2021 | 44,25 | 44,73 | 43,85 | 43,92 | -0,63% | 23.645.594,00 |
| 20.09.2021 | 43,39 | 44,65 | 43,39 | 44,20 | 0,71% | 41.873.015,00 |
| 17.09.2021 | 44,17 | 44,46 | 43,31 | 43,89 | -1,30% | 56.420.686,00 |
| 16.09.2021 | 44,88 | 44,99 | 44,03 | 44,47 | -0,67% | 22.424.169,00 |
| 15.09.2021 | 44,56 | 45,37 | 44,47 | 44,77 | 0,13% | 28.674.628,00 |
| 14.09.2021 | 44,67 | 45,26 | 44,55 | 44,71 | 0,29% | 24.100.217,00 |
| 13.09.2021 | 45,74 | 45,83 | 44,20 | 44,58 | -2,22% | 37.086.226,00 |
| 10.09.2021 | 46,27 | 46,35 | 45,51 | 45,59 | -0,96% | 20.801.502,00 |
| 09.09.2021 | 46,47 | 46,72 | 45,85 | 46,03 | -1,03% | 21.695.324,00 |
| 08.09.2021 | 46,51 | 46,79 | 46,25 | 46,51 | -0,51% | 15.839.626,00 |
| 07.09.2021 | 46,99 | 47,50 | 46,54 | 46,75 | -0,56% | 26.236.854,00 |
| 06.09.2021 | 46,98 | 47,07 | 46,97 | 47,01 | 0,37% | - |
| 03.09.2021 | 46,90 | 47,03 | 46,34 | 46,84 | 0,00% | 20.834.762,00 |
| 02.09.2021 | 46,48 | 46,87 | 46,13 | 46,84 | 1,74% | 26.149.357,00 |
| 01.09.2021 | 46,19 | 46,26 | 45,42 | 46,04 | -0,07% | 32.900.114,00 |
| 31.08.2021 | 46,72 | 47,14 | 45,93 | 46,07 | -1,48% | 34.547.833,00 |
| 30.08.2021 | 46,20 | 47,16 | 46,16 | 46,76 | 0,34% | 25.774.352,00 |
| 27.08.2021 | 47,37 | 47,50 | 46,53 | 46,60 | -1,65% | 32.924.523,00 |
| 26.08.2021 | 47,70 | 48,16 | 47,30 | 47,38 | -0,27% | 29.029.316,00 |
| 25.08.2021 | 48,04 | 48,28 | 46,93 | 47,51 | -1,80% | 51.036.771,00 |
| 24.08.2021 | 49,74 | 50,05 | 48,24 | 48,38 | -3,10% | 52.624.054,00 |
| 23.08.2021 | 50,29 | 51,36 | 49,60 | 49,93 | 2,48% | 88.652.378,00 |
| 20.08.2021 | 48,98 | 49,73 | 48,66 | 48,72 | -0,16% | 35.157.544,00 |
| 19.08.2021 | 48,50 | 49,96 | 48,26 | 48,80 | -1,03% | 57.741.571,00 |
| 18.08.2021 | 50,23 | 51,86 | 49,17 | 49,31 | -2,20% | 88.597.980,00 |
| 17.08.2021 | 48,78 | 50,49 | 48,71 | 50,42 | 3,09% | 68.816.994,00 |
| 16.08.2021 | 48,23 | 48,97 | 47,51 | 48,91 | 0,89% | 38.098.084,00 |
| 13.08.2021 | 47,41 | 48,50 | 47,32 | 48,48 | 2,62% | 35.379.185,00 |
| 12.08.2021 | 46,50 | 47,40 | 46,34 | 47,24 | 2,01% | 29.710.226,00 |
| 11.08.2021 | 47,78 | 48,08 | 46,26 | 46,31 | -3,90% | 50.878.190,00 |
| 10.08.2021 | 46,20 | 48,57 | 45,89 | 48,19 | 4,81% | 81.189.410,00 |
| 09.08.2021 | 45,11 | 46,03 | 45,11 | 45,98 | 2,02% | 32.374.261,00 |
| 06.08.2021 | 45,09 | 45,31 | 44,63 | 45,07 | 0,02% | 20.413.038,00 |
| 05.08.2021 | 45,00 | 45,14 | 44,70 | 45,06 | -0,29% | 23.505.417,00 |
| 04.08.2021 | 45,35 | 45,80 | 45,01 | 45,19 | -1,07% | 43.391.242,00 |
| 03.08.2021 | 44,17 | 45,86 | 44,07 | 45,68 | 3,91% | 45.643.262,00 |
| 02.08.2021 | 43,30 | 44,14 | 43,25 | 43,96 | 2,69% | 43.066.940,00 |
| 30.07.2021 | 42,88 | 43,19 | 42,69 | 42,81 | 0,05% | 24.763.344,00 |
| 29.07.2021 | 43,23 | 43,30 | 42,62 | 42,79 | -1,52% | 29.015.020,00 |
| 28.07.2021 | 42,35 | 43,74 | 42,25 | 43,45 | 3,21% | 53.822.449,00 |
| 27.07.2021 | 41,82 | 42,20 | 41,58 | 42,10 | 0,69% | 32.544.072,00 |
| 26.07.2021 | 41,62 | 41,94 | 41,39 | 41,81 | 0,31% | 23.720.028,00 |
| 23.07.2021 | 41,46 | 41,83 | 41,42 | 41,68 | 0,51% | 21.609.212,00 |
| 22.07.2021 | 41,12 | 41,55 | 40,90 | 41,47 | 1,10% | 18.913.310,00 |
| 21.07.2021 | 41,24 | 41,24 | 40,52 | 41,02 | -0,07% | 27.530.234,00 |
| 20.07.2021 | 40,25 | 41,71 | 40,20 | 41,05 | 2,24% | 48.804.134,00 |
| 19.07.2021 | 40,07 | 40,35 | 39,68 | 40,15 | -0,50% | 29.818.359,00 |
| 16.07.2021 | 40,14 | 40,35 | 39,93 | 40,35 | 0,65% | 24.270.381,00 |