Börse:
35,445$
2,44%
Echtzeit-Aktienkurs Pfizer
Bid:
35,330$
Ask:
35,560$
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 35,23 | 35,61 | 34,94 | 35,45 | 2,46% | - |
| 08.04.2020 | 33,99 | 34,80 | 33,44 | 34,60 | 2,95% | 24.083.575,00 |
| 07.04.2020 | 35,00 | 35,17 | 33,59 | 33,61 | -2,78% | 22.814.154,00 |
| 06.04.2020 | 33,92 | 34,90 | 33,78 | 34,57 | 2,76% | 38.371.426,00 |
| 03.04.2020 | 32,63 | 33,89 | 32,63 | 33,64 | 2,34% | 31.138.283,00 |
| 02.04.2020 | 31,90 | 33,00 | 31,75 | 32,87 | 3,53% | 25.735.629,00 |
| 01.04.2020 | 31,92 | 32,28 | 31,53 | 31,75 | -2,73% | 25.209.349,00 |
| 31.03.2020 | 32,40 | 33,00 | 32,24 | 32,64 | -0,09% | 27.320.447,00 |
| 30.03.2020 | 31,05 | 32,85 | 31,05 | 32,67 | 5,73% | 28.320.334,00 |
| 27.03.2020 | 30,80 | 31,74 | 30,66 | 30,90 | -2,68% | 36.097.875,00 |
| 26.03.2020 | 29,89 | 31,99 | 29,88 | 31,75 | 6,72% | 39.781.219,00 |
| 25.03.2020 | 29,50 | 30,72 | 29,00 | 29,75 | 0,17% | 42.229.599,00 |
| 24.03.2020 | 29,51 | 30,05 | 28,90 | 29,70 | 4,25% | 42.048.309,00 |
| 23.03.2020 | 28,76 | 29,58 | 27,88 | 28,49 | -1,79% | 48.783.003,00 |
| 20.03.2020 | 30,28 | 30,67 | 28,91 | 29,01 | -4,64% | 49.487.191,00 |
| 19.03.2020 | 32,22 | 32,25 | 30,01 | 30,42 | -6,00% | 56.436.527,00 |
| 18.03.2020 | 30,77 | 32,61 | 30,31 | 32,36 | 0,62% | 41.443.100,00 |
| 17.03.2020 | 31,64 | 32,65 | 30,59 | 32,16 | 6,56% | 51.223.807,00 |
| 16.03.2020 | 29,94 | 32,29 | 29,65 | 30,18 | -7,73% | 47.766.049,00 |
| 13.03.2020 | 31,27 | 32,88 | 30,23 | 32,71 | 8,96% | 56.449.343,00 |
| 12.03.2020 | 30,48 | 32,00 | 30,00 | 30,02 | -6,68% | 58.674.935,00 |
| 11.03.2020 | 33,76 | 33,88 | 31,66 | 32,17 | -7,00% | 61.834.260,00 |
| 10.03.2020 | 34,57 | 34,66 | 33,01 | 34,59 | 2,46% | 38.431.093,00 |
| 09.03.2020 | 33,46 | 34,69 | 33,16 | 33,76 | -3,60% | 40.805.796,00 |
| 06.03.2020 | 34,70 | 35,17 | 34,12 | 35,02 | -1,24% | 38.750.929,00 |
| 05.03.2020 | 35,65 | 36,18 | 35,16 | 35,46 | -2,58% | 33.207.025,00 |
| 04.03.2020 | 35,10 | 36,46 | 34,95 | 36,40 | 6,12% | 36.374.673,00 |
| 03.03.2020 | 35,18 | 35,78 | 33,86 | 34,30 | -1,66% | 42.967.213,00 |
| 02.03.2020 | 33,91 | 34,95 | 33,45 | 34,88 | 4,37% | 37.875.541,00 |
| 28.02.2020 | 33,49 | 33,94 | 32,53 | 33,42 | -1,99% | 62.110.793,00 |
| 27.02.2020 | 34,44 | 35,71 | 34,10 | 34,10 | -1,79% | 52.333.244,00 |
| 26.02.2020 | 34,24 | 35,21 | 34,02 | 34,72 | 2,33% | 45.468.733,00 |
| 25.02.2020 | 34,68 | 34,74 | 33,71 | 33,93 | -2,13% | 39.640.853,00 |
| 24.02.2020 | 35,04 | 35,40 | 34,60 | 34,67 | -2,94% | 35.830.563,00 |
| 21.02.2020 | 35,76 | 35,82 | 35,53 | 35,72 | -0,36% | 30.524.319,00 |
| 20.02.2020 | 35,71 | 36,06 | 35,41 | 35,85 | -1,05% | 40.632.238,00 |
| 19.02.2020 | 36,40 | 36,50 | 36,21 | 36,23 | -0,25% | 16.819.763,00 |
| 18.02.2020 | 36,55 | 36,67 | 36,27 | 36,32 | -0,52% | 16.497.951,00 |
| 14.02.2020 | 36,97 | 37,04 | 36,42 | 36,51 | -1,14% | 19.930.518,00 |
| 13.02.2020 | 37,58 | 37,58 | 36,89 | 36,93 | -2,15% | 20.891.923,00 |
| 12.02.2020 | 38,09 | 38,19 | 37,72 | 37,74 | -0,92% | 21.743.339,00 |
| 11.02.2020 | 37,89 | 38,13 | 37,76 | 38,09 | 0,74% | 15.132.958,00 |
| 10.02.2020 | 38,21 | 38,22 | 37,72 | 37,81 | -0,63% | 18.931.375,00 |
| 07.02.2020 | 38,36 | 38,40 | 37,93 | 38,05 | -0,55% | 20.776.361,00 |
| 06.02.2020 | 38,44 | 38,50 | 38,03 | 38,26 | 0,24% | 19.955.473,00 |
| 05.02.2020 | 37,85 | 38,57 | 37,82 | 38,17 | 1,27% | 27.858.825,00 |
| 04.02.2020 | 38,08 | 38,24 | 37,63 | 37,69 | 0,48% | 29.490.502,00 |
| 03.02.2020 | 37,46 | 38,04 | 37,30 | 37,51 | 0,73% | 19.709.450,00 |
| 31.01.2020 | 36,94 | 37,45 | 36,90 | 37,24 | 0,46% | 31.089.264,00 |
| 30.01.2020 | 37,10 | 37,17 | 36,69 | 37,07 | -1,36% | 30.280.025,00 |
| 29.01.2020 | 38,12 | 38,38 | 37,55 | 37,58 | -1,47% | 31.945.215,00 |
| 28.01.2020 | 39,32 | 39,49 | 37,95 | 38,14 | -5,03% | 64.513.597,00 |
| 27.01.2020 | 39,41 | 40,43 | 39,25 | 40,16 | 0,85% | 27.765.148,00 |
| 24.01.2020 | 40,94 | 40,97 | 39,64 | 39,82 | -2,19% | 32.378.112,00 |
| 23.01.2020 | 40,19 | 40,83 | 40,13 | 40,71 | 1,29% | 25.740.571,00 |
| 22.01.2020 | 40,32 | 40,41 | 39,97 | 40,19 | -0,37% | 17.155.886,00 |
| 21.01.2020 | 40,38 | 40,66 | 40,19 | 40,34 | -0,42% | 20.694.944,00 |
| 17.01.2020 | 40,57 | 40,81 | 40,42 | 40,51 | -0,25% | 21.901.267,00 |
| 16.01.2020 | 40,79 | 40,80 | 40,32 | 40,61 | -0,15% | 15.374.112,00 |
| 15.01.2020 | 40,19 | 40,87 | 40,17 | 40,67 | 1,50% | 22.621.692,00 |
| 14.01.2020 | 39,43 | 40,08 | 39,30 | 40,07 | 1,67% | 18.887.647,00 |
| 13.01.2020 | 39,62 | 39,77 | 39,21 | 39,41 | -0,36% | 14.577.379,00 |
| 12.01.2020 | 39,55 | 39,55 | 39,55 | 39,55 | 0,15% | - |
| 10.01.2020 | 38,98 | 39,63 | 38,97 | 39,49 | 1,54% | 20.411.526,00 |
| 09.01.2020 | 39,27 | 39,27 | 38,79 | 38,89 | -0,44% | 20.310.174,00 |
| 08.01.2020 | 38,76 | 39,22 | 38,75 | 39,06 | 0,80% | 15.506.824,00 |
| 07.01.2020 | 39,12 | 39,13 | 38,68 | 38,75 | -0,33% | 18.570.907,00 |
| 06.01.2020 | 38,82 | 39,00 | 38,70 | 38,88 | -0,13% | 13.428.780,00 |
| 03.01.2020 | 38,72 | 39,24 | 38,67 | 38,93 | -0,54% | 14.145.794,00 |
| 02.01.2020 | 39,30 | 39,35 | 38,88 | 39,14 | -0,10% | 15.608.785,00 |
| 31.12.2019 | 38,79 | 39,20 | 38,71 | 39,18 | 0,69% | 14.398.894,00 |
| 30.12.2019 | 39,30 | 39,42 | 38,89 | 38,91 | -1,41% | 10.933.664,00 |
| 29.12.2019 | 39,47 | 39,47 | 39,47 | 39,47 | 0,37% | - |
| 27.12.2019 | 39,43 | 39,62 | 39,25 | 39,32 | -0,15% | 9.526.133,00 |
| 26.12.2019 | 39,30 | 39,57 | 39,20 | 39,38 | 0,23% | 8.875.425,00 |
| 24.12.2019 | 39,33 | 39,44 | 39,20 | 39,29 | -0,08% | 4.921.941,00 |
| 23.12.2019 | 39,42 | 39,52 | 39,13 | 39,32 | 0,23% | 16.554.253,00 |
| 20.12.2019 | 39,35 | 39,54 | 38,97 | 39,23 | 0,67% | 42.288.290,00 |
| 19.12.2019 | 39,00 | 39,15 | 38,81 | 38,97 | 0,21% | 19.561.964,00 |
| 18.12.2019 | 39,01 | 39,08 | 38,64 | 38,89 | -0,03% | 25.805.035,00 |
| 17.12.2019 | 39,44 | 39,44 | 38,84 | 38,90 | -0,61% | 27.519.851,00 |
| 16.12.2019 | 38,70 | 39,40 | 38,66 | 39,14 | 2,11% | 22.854.771,00 |
| 13.12.2019 | 38,52 | 38,68 | 38,07 | 38,33 | -0,54% | 15.793.070,00 |
| 12.12.2019 | 38,17 | 38,62 | 38,17 | 38,54 | 0,84% | 12.687.338,00 |
| 11.12.2019 | 38,37 | 38,57 | 38,20 | 38,22 | -0,68% | 14.588.863,00 |
| 10.12.2019 | 38,27 | 38,58 | 38,19 | 38,48 | 0,42% | 18.167.967,00 |
| 09.12.2019 | 38,10 | 38,38 | 38,10 | 38,32 | 0,28% | 12.226.096,00 |
| 08.12.2019 | 38,21 | 38,21 | 38,21 | 38,21 | -0,20% | - |
| 06.12.2019 | 38,28 | 38,52 | 38,22 | 38,29 | 0,68% | 12.091.314,00 |
| 05.12.2019 | 38,37 | 38,37 | 37,79 | 38,03 | -0,29% | 12.282.916,00 |
| 04.12.2019 | 38,23 | 38,26 | 37,89 | 38,14 | 0,24% | 13.530.951,00 |
| 03.12.2019 | 37,96 | 38,20 | 37,84 | 38,05 | -0,63% | 19.784.240,00 |
| 02.12.2019 | 38,79 | 38,80 | 38,25 | 38,29 | -0,60% | 14.792.253,00 |
| 29.11.2019 | 38,54 | 38,88 | 38,51 | 38,52 | -0,28% | 9.292.076,00 |
| 27.11.2019 | 38,38 | 38,71 | 38,33 | 38,63 | 0,89% | 18.217.970,00 |
| 26.11.2019 | 38,54 | 38,59 | 38,05 | 38,29 | -1,01% | 32.712.539,00 |
| 25.11.2019 | 38,48 | 38,88 | 38,45 | 38,68 | 0,91% | 29.947.417,00 |
| 22.11.2019 | 37,79 | 38,41 | 37,69 | 38,33 | 1,56% | 24.158.958,00 |
| 21.11.2019 | 37,21 | 37,94 | 37,04 | 37,74 | 1,86% | 19.832.237,00 |
| 20.11.2019 | 37,57 | 37,69 | 37,01 | 37,05 | -1,62% | 18.882.940,00 |