Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,55+0,07 (+0,19%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 202136,3236,8336,2536,5536,5526.243.600
21. Jan. 202136,3936,5936,1536,4836,4833.864.100
20. Jan. 202136,7936,8136,4636,5036,5035.400.100
19. Jan. 202136,7637,0036,6236,7336,7333.451.300
15. Jan. 202136,6836,7836,4036,7036,7033.948.500
14. Jan. 202136,7836,9636,6136,7536,7530.272.000
13. Jan. 202137,0037,1736,6436,8636,8631.027.900
12. Jan. 202137,7037,7936,8237,1837,1847.831.100
11. Jan. 202137,2237,8337,1537,7737,7747.326.600
08. Jan. 202137,1637,5336,9037,1337,1333.398.600
07. Jan. 202137,0437,1536,6737,0637,0627.809.500
06. Jan. 202136,8337,4836,7736,8736,8734.962.500
05. Jan. 202136,7237,3736,6037,1937,1929.909.400
04. Jan. 202136,8736,9436,2736,8136,8133.565.700
31. Dez. 202036,6636,9236,2936,8136,8130.755.600
30. Dez. 202037,0337,2436,7036,7436,7424.889.800
29. Dez. 202036,9037,2036,7937,0537,0523.152.100
28. Dez. 202037,3637,5836,6836,8236,8226.993.700
24. Dez. 202037,4037,5737,1837,2737,2714.790.100
23. Dez. 202037,0137,6536,8837,4437,4436.182.000
22. Dez. 202037,2137,3336,6036,7436,7433.634.400
21. Dez. 202037,2837,4036,9137,3837,3840.891.800
18. Dez. 202037,9938,0937,5037,6837,6860.259.200
17. Dez. 202037,8338,1237,3138,0338,0352.036.400
16. Dez. 202038,1838,4737,7437,8437,8456.515.300
15. Dez. 202039,0639,1838,2138,7138,7166.003.300
14. Dez. 202041,6241,6639,0739,2139,2194.809.700
11. Dez. 202041,9742,0740,6941,1241,1260.737.000
10. Dez. 202041,8242,2241,4541,7341,7357.749.200
09. Dez. 202043,0743,0841,1341,8541,8586.118.500
08. Dez. 202041,4042,7741,3542,5642,5687.039.300
07. Dez. 202040,6641,4040,3741,2541,2548.253.700
04. Dez. 202039,8940,4539,8940,3440,3435.368.100
03. Dez. 202040,9841,0339,5240,0940,0968.570.100
02. Dez. 202040,4741,4140,3040,8040,8084.347.500
01. Dez. 202039,4040,5039,0139,4139,4172.660.800
30. Nov. 202037,9538,8037,6038,3138,3165.425.900
27. Nov. 202036,7837,2636,7537,2337,2325.277.000
25. Nov. 202036,5336,5636,2436,5336,5326.955.800
24. Nov. 202036,1336,7436,0236,6036,6042.485.300
23. Nov. 202037,0337,0936,2136,5236,5243.673.100
20. Nov. 202036,7037,3136,4436,7036,7060.633.800
19. Nov. 202036,6036,6335,8636,1936,1943.261.800
18. Nov. 202036,9337,4236,3036,3236,3263.442.700
17. Nov. 202036,4936,5035,8236,0436,0446.984.500
17. Nov. 20201054:1000 Aktiensplit
16. Nov. 202035,9236,0134,9635,4235,4275.530.167
13. Nov. 202035,9336,6835,7836,6436,6440.175.634
12. Nov. 202036,3236,3835,3335,6335,6346.767.877
11. Nov. 202036,8938,1435,9636,5336,5358.980.997
10. Nov. 202038,3838,4636,4936,7036,7080.091.668
09. Nov. 202039,7239,8436,4137,1937,19230.153.864
06. Nov. 202034,5334,8434,2434,5434,5423.870.676
05. Nov. 202035,3435,3934,5334,5334,5333.926.995
05. Nov. 20200.360531 Dividende
04. Nov. 202035,1636,1735,0735,4235,0640.870.536
03. Nov. 202034,5634,7434,2334,3433,9921.636.617
02. Nov. 202034,0934,3933,7234,3734,0221.430.666
30. Okt. 202033,4333,7133,0633,6633,3225.631.067
29. Okt. 202033,6633,8132,8333,4733,1327.545.341
28. Okt. 202034,9135,2333,5133,6333,2933.857.537
27. Okt. 202035,1436,1734,9835,5135,1536.851.529
26. Okt. 202035,9336,0735,5635,9835,6133.783.124
23. Okt. 202035,9936,3235,7236,2235,8630.557.884
22. Okt. 202035,1835,6535,1335,5135,1519.243.616
21. Okt. 202035,4435,5335,1635,1834,8218.984.859
20. Okt. 202035,9335,9535,4435,5735,2122.384.852
19. Okt. 202036,4536,8635,7135,8635,5031.931.352
16. Okt. 202035,1736,1735,1236,0135,6442.993.503
15. Okt. 202034,7534,8634,5434,6834,3216.089.205
14. Okt. 202035,1135,3934,7034,9734,6222.124.619
13. Okt. 202034,7935,2334,7535,0134,6521.543.233
12. Okt. 202034,8235,2834,6034,9334,5819.413.837
09. Okt. 202034,9435,2234,7234,9134,5523.667.465
08. Okt. 202034,7235,2834,6435,0034,6417.857.395
07. Okt. 202034,4034,7234,1834,6034,2522.160.034
06. Okt. 202035,1035,1334,2434,3233,9725.233.392
05. Okt. 202034,6634,9934,4834,8734,5119.400.029
02. Okt. 202034,2134,7834,1834,5234,1621.461.759
01. Okt. 202035,0235,1934,3134,5134,1622.520.396
30. Sept. 202034,4135,0734,3934,8234,4722.629.275
29. Sept. 202034,5634,6734,1834,3233,9713.512.491
28. Sept. 202034,3134,7134,3134,5334,1715.044.269
25. Sept. 202033,7234,3033,7034,2033,8514.365.598
24. Sept. 202034,1134,1933,7233,9333,5820.859.925
23. Sept. 202034,4834,5234,1334,1633,8123.102.521
22. Sept. 202033,9834,4733,9134,3934,0422.727.297
21. Sept. 202034,5134,6133,5734,1733,8326.608.968
18. Sept. 202034,9035,1734,7034,7534,4031.694.623
17. Sept. 202034,9035,0834,6834,9334,5817.894.390
16. Sept. 202035,3735,4034,8434,9034,5422.208.412
15. Sept. 202035,2835,4434,9235,0734,7122.003.726
14. Sept. 202034,5035,6234,4235,1134,7629.565.543
11. Sept. 202033,9134,2633,6334,2233,8724.109.301
10. Sept. 202034,3534,4633,7633,8233,4821.650.741
09. Sept. 202034,4334,7734,2934,3333,9827.490.533
08. Sept. 202034,6634,7333,8534,0933,7426.736.818
04. Sept. 202034,6234,7534,0334,5034,1526.872.257
03. Sept. 202035,4635,5734,2534,5434,1835.956.788
02. Sept. 202034,8935,3934,5435,2934,9329.068.688
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...