Pfizer Inc. PFE
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$28,23-0,29 (-1,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,41 | -0,40 % | $28,44 | $28,58 | $28,32 | 7,05M |
| 2026-09-30 | $28,52 | -0,70 % | $28,79 | $28,95 | $28,52 | 33,63M |
| 2026-09-29 | $28,72 | 0,00 % | $28,60 | $28,76 | $28,26 | 33,30M |
| 2026-09-28 | $28,72 | +0,17 % | $28,62 | $28,87 | $28,39 | 24,95M |
| 2026-09-25 | $28,67 | +0,92 % | $28,45 | $28,69 | $28,17 | 27,76M |
| 2026-09-24 | $28,41 | +0,82 % | $28,20 | $28,85 | $28,20 | 34,77M |
| 2026-09-23 | $28,18 | +0,90 % | $27,96 | $28,23 | $27,84 | 33,81M |
| 2026-09-22 | $27,93 | +0,68 % | $27,74 | $28,00 | $27,49 | 26,66M |
| 2026-09-21 | $27,74 | +0,29 % | $27,65 | $27,92 | $27,53 | 28,77M |
| 2026-09-18 | $27,66 | +0,07 % | $27,64 | $27,66 | $27,34 | 75,59M |
| 2026-09-17 | $27,64 | +0,66 % | $27,62 | $27,81 | $27,55 | 29,01M |
| 2026-09-16 | $27,46 | -0,33 % | $27,64 | $27,69 | $27,36 | 26,04M |
| 2026-09-15 | $27,55 | -0,61 % | $27,62 | $27,66 | $27,25 | 40,43M |
| 2026-09-14 | $27,72 | 0,00 % | $28,08 | $28,19 | $27,69 | 28,57M |
| 2026-09-11 | $27,72 | +0,25 % | $27,80 | $27,85 | $27,42 | 25,56M |
| 2026-09-10 | $27,65 | -0,47 % | $27,69 | $27,75 | $27,40 | 28,81M |
| 2026-09-09 | $27,78 | -0,04 % | $27,76 | $27,98 | $27,57 | 29,13M |
| 2026-09-08 | $27,79 | -2,32 % | $28,02 | $28,15 | $27,72 | 31,77M |
| 2026-09-04 | $28,45 | -1,25 % | $28,58 | $28,69 | $28,38 | 23,78M |
| 2026-09-03 | $28,81 | -0,72 % | $29,09 | $29,21 | $28,44 | 26,72M |
| 2026-09-02 | $29,02 | +1,65 % | $28,79 | $29,09 | $28,71 | 39,28M |
| 2026-09-01 | $28,55 | +0,32 % | $28,82 | $29,09 | $28,47 | 42,49M |
| 2026-08-31 | $28,46 | +1,79 % | $27,85 | $28,70 | $27,64 | 45,93M |
| 2026-08-28 | $27,96 | -0,21 % | $28,00 | $28,02 | $27,77 | 27,18M |
| 2026-08-27 | $28,02 | -0,99 % | $27,97 | $28,18 | $27,83 | 31,17M |
| 2026-08-26 | $28,30 | -0,95 % | $28,44 | $28,50 | $28,15 | 35,07M |
| 2026-08-25 | $28,57 | +2,15 % | $27,92 | $28,58 | $27,84 | 31,92M |
| 2026-08-24 | $27,97 | -0,36 % | $28,10 | $28,16 | $27,81 | 23,85M |
| 2026-08-21 | $28,07 | +1,01 % | $27,77 | $28,43 | $27,66 | 37,11M |
| 2026-08-20 | $27,79 | -1,59 % | $28,00 | $28,16 | $27,65 | 29,30M |
| 2026-08-19 | $28,24 | +3,63 % | $27,60 | $28,44 | $27,58 | 59,80M |
| 2026-08-18 | $27,25 | +1,41 % | $27,15 | $27,40 | $27,10 | 34,66M |
| 2026-08-17 | $26,87 | +0,30 % | $26,76 | $27,02 | $26,55 | 29,26M |
| 2026-08-14 | $26,79 | -0,04 % | $26,66 | $26,92 | $26,42 | 23,17M |
| 2026-08-13 | $26,80 | +1,86 % | $26,49 | $26,95 | $26,41 | 35,36M |
| 2026-08-12 | $26,31 | -1,16 % | $26,39 | $26,44 | $26,18 | 32,59M |
| 2026-08-11 | $26,62 | -1,59 % | $26,94 | $27,20 | $26,47 | 37,94M |
| 2026-08-10 | $27,05 | +1,08 % | $26,59 | $27,19 | $26,52 | 49,79M |
| 2026-08-07 | $26,76 | +2,14 % | $26,22 | $26,76 | $26,05 | 42,74M |
| 2026-08-06 | $26,20 | +1,51 % | $26,01 | $26,20 | $25,81 | 51,07M |
| 2026-08-05 | $25,81 | +1,57 % | $25,50 | $25,81 | $25,30 | 47,06M |
| 2026-08-04 | $25,41 | +1,52 % | $25,04 | $25,64 | $24,70 | 62,19M |
| 2026-08-03 | $25,03 | +0,08 % | $25,15 | $25,39 | $24,87 | 40,65M |
| 2026-07-31 | $25,01 | +0,40 % | $24,82 | $25,18 | $24,67 | 45,08M |
| 2026-07-30 | $24,91 | -0,95 % | $24,84 | $24,98 | $24,55 | 44,95M |
| 2026-07-29 | $25,15 | -0,40 % | $25,35 | $25,37 | $25,06 | 30,40M |
| 2026-07-28 | $25,25 | +2,35 % | $24,97 | $25,50 | $24,94 | 49,94M |
| 2026-07-27 | $24,67 | +0,53 % | $24,57 | $24,88 | $24,44 | 38,36M |
| 2026-07-24 | $24,54 | -1,88 % | $24,62 | $24,75 | $24,51 | 28,91M |
| 2026-07-23 | $25,01 | +0,77 % | $24,89 | $25,10 | $24,75 | 30,88M |
| 2026-07-22 | $24,82 | -0,48 % | $25,18 | $25,19 | $24,78 | 32,99M |
| 2026-07-21 | $24,94 | +0,77 % | $24,76 | $25,01 | $24,65 | 27,33M |
| 2026-07-20 | $24,75 | -1,20 % | $25,09 | $25,16 | $24,72 | 38,69M |
| 2026-07-17 | $25,05 | -0,36 % | $25,40 | $25,65 | $24,97 | 45,63M |
| 2026-07-16 | $25,14 | +1,29 % | $24,94 | $25,37 | $24,86 | 49,99M |
| 2026-07-15 | $24,82 | +2,35 % | $24,34 | $24,82 | $24,31 | 44,16M |
| 2026-07-14 | $24,25 | -0,94 % | $24,37 | $24,43 | $24,14 | 40,86M |
| 2026-07-13 | $24,48 | +1,28 % | $24,28 | $24,72 | $24,23 | 42,95M |
| 2026-07-10 | $24,17 | -0,33 % | $24,35 | $24,41 | $24,10 | 27,52M |
| 2026-07-09 | $24,25 | +0,83 % | $24,11 | $24,30 | $24,01 | 29,19M |
| 2026-07-08 | $24,05 | -0,08 % | $24,05 | $24,37 | $23,89 | 38,18M |
| 2026-07-07 | $24,07 | +1,48 % | $24,05 | $24,35 | $23,93 | 44,10M |
| 2026-07-06 | $23,72 | -2,47 % | $24,16 | $24,20 | $23,62 | 58,58M |
| 2026-07-02 | $24,32 | +1,84 % | $24,15 | $24,57 | $24,13 | 53,10M |
| 2026-07-01 | $23,88 | -0,83 % | $24,15 | $24,24 | $23,74 | 49,39M |
| 2026-06-30 | $24,08 | -1,19 % | $24,43 | $24,46 | $23,78 | 60,05M |
| 2026-06-29 | $24,37 | +0,33 % | $24,29 | $24,50 | $24,10 | 47,53M |
| 2026-06-26 | $24,29 | +2,62 % | $23,74 | $24,35 | $23,74 | 59,96M |
| 2026-06-25 | $23,67 | -1,54 % | $24,19 | $24,34 | $23,62 | 57,86M |
| 2026-06-24 | $24,04 | -2,75 % | $24,80 | $25,11 | $23,93 | 76,96M |
| 2026-06-23 | $24,72 | -1,44 % | $24,99 | $25,24 | $24,69 | 82,01M |
| 2026-06-22 | $25,08 | -0,52 % | $25,22 | $25,31 | $24,96 | 41,12M |
| 2026-06-18 | $25,21 | -2,74 % | $25,58 | $25,66 | $24,94 | 119,61M |
| 2026-06-17 | $25,92 | -0,46 % | $26,03 | $26,28 | $25,87 | 31,12M |
| 2026-06-16 | $26,04 | +0,15 % | $26,05 | $26,13 | $25,70 | 32,83M |
| 2026-06-15 | $26,00 | -0,80 % | $26,25 | $26,42 | $25,98 | 34,19M |
| 2026-06-12 | $26,21 | +0,15 % | $26,29 | $26,49 | $26,11 | 38,77M |
| 2026-06-11 | $26,17 | +2,23 % | $25,79 | $26,48 | $25,79 | 45,27M |
| 2026-06-10 | $25,60 | -0,39 % | $25,80 | $25,85 | $25,58 | 30,38M |
| 2026-06-09 | $25,70 | +0,31 % | $25,73 | $25,88 | $25,47 | 35,27M |
| 2026-06-08 | $25,62 | -1,61 % | $25,97 | $26,22 | $25,60 | 42,03M |
| 2026-06-05 | $26,04 | +1,36 % | $25,85 | $26,21 | $25,79 | 32,22M |
| 2026-06-04 | $25,69 | +1,38 % | $25,67 | $26,01 | $25,61 | 31,27M |
| 2026-06-03 | $25,34 | -0,82 % | $25,43 | $25,62 | $25,29 | 30,96M |
| 2026-06-02 | $25,55 | -0,31 % | $25,60 | $25,70 | $25,27 | 31,30M |
| 2026-06-01 | $25,63 | -2,10 % | $25,90 | $25,91 | $25,48 | 35,55M |
| 2026-05-29 | $26,18 | +0,15 % | $26,19 | $26,24 | $25,93 | 48,28M |
| 2026-05-28 | $26,14 | -0,27 % | $26,17 | $26,28 | $26,01 | 25,65M |
| 2026-05-27 | $26,21 | +1,39 % | $25,85 | $26,54 | $25,85 | 39,02M |
| 2026-05-26 | $25,85 | -0,19 % | $25,87 | $25,90 | $25,66 | 29,08M |