Börse:
42,818$
0,07%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
42,811$
Ask:
42,825$
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 42,84 | 43,16 | 42,72 | 42,79 | -0,00% | - |
| 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 |
| 15.07.2021 | 39,95 | 40,19 | 39,86 | 40,09 | 0,35% | 20.250.796,00 |
| 14.07.2021 | 39,72 | 40,03 | 39,66 | 39,95 | 0,76% | 15.888.556,00 |
| 13.07.2021 | 39,77 | 39,80 | 39,53 | 39,65 | -0,28% | 12.222.049,00 |
| 12.07.2021 | 39,66 | 40,25 | 39,60 | 39,76 | 0,38% | 24.512.950,00 |
| 09.07.2021 | 39,53 | 40,10 | 39,46 | 39,61 | 0,92% | 21.578.734,00 |
| 08.07.2021 | 39,00 | 39,32 | 38,93 | 39,25 | -0,25% | 23.021.184,00 |
| 07.07.2021 | 39,22 | 39,36 | 38,97 | 39,35 | 0,15% | 17.665.154,00 |
| 06.07.2021 | 39,48 | 39,65 | 39,04 | 39,29 | -1,11% | 18.931.874,00 |
| 02.07.2021 | 39,46 | 39,83 | 39,38 | 39,73 | 0,43% | 16.595.888,00 |
| 01.07.2021 | 39,17 | 39,63 | 39,11 | 39,56 | 1,02% | 20.035.910,00 |
| 30.06.2021 | 39,14 | 39,27 | 38,82 | 39,16 | 0,15% | 21.248.067,00 |
| 29.06.2021 | 39,13 | 39,29 | 38,98 | 39,10 | -0,05% | 14.429.142,00 |
| 28.06.2021 | 39,01 | 39,21 | 38,90 | 39,12 | 0,36% | 19.225.691,00 |
| 25.06.2021 | 39,12 | 39,41 | 38,89 | 38,98 | -0,54% | 22.774.347,00 |
| 24.06.2021 | 39,14 | 39,35 | 39,08 | 39,19 | 0,36% | 13.436.549,00 |
| 23.06.2021 | 39,63 | 39,66 | 38,98 | 39,05 | -1,41% | 22.025.355,00 |
| 22.06.2021 | 39,41 | 39,69 | 39,26 | 39,61 | 0,48% | 15.975.947,00 |
| 21.06.2021 | 38,88 | 39,48 | 38,88 | 39,42 | 1,57% | 19.488.052,00 |
| 18.06.2021 | 39,30 | 39,44 | 38,70 | 38,81 | -1,70% | 37.775.909,00 |
| 17.06.2021 | 39,27 | 39,59 | 39,07 | 39,48 | 0,46% | 19.580.121,00 |
| 16.06.2021 | 39,62 | 39,84 | 39,28 | 39,30 | -0,73% | 19.177.546,00 |
| 15.06.2021 | 39,71 | 39,84 | 39,39 | 39,59 | -0,10% | 20.206.867,00 |
| 14.06.2021 | 40,03 | 40,07 | 39,38 | 39,63 | -1,30% | 23.408.340,00 |
| 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 |