Pfizer Inc DRC (PFE)

PFE
🏛️ Kanada →
12.47
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 12.34 12.59 12.34 12.47 0.3M
2025-10-02 12.40 12.50 12.12 12.34 0.2M
2025-10-01 11.78 12.48 11.66 12.37 0.4M
2025-09-30 10.89 11.67 10.85 11.58 0.5M
2025-09-29 10.80 10.87 10.78 10.86 0.1M
2025-09-26 10.86 10.86 10.77 10.83 0.0M
2025-09-25 10.99 10.99 10.76 10.76 0.2M
2025-09-24 11.06 11.06 10.94 10.97 0.0M
2025-09-23 11.04 11.10 10.97 11.02 0.1M
2025-09-22 11.03 11.29 10.97 10.97 0.2M
2025-09-19 11.05 11.05 10.87 10.95 0.1M
2025-09-18 10.96 11.05 10.93 11.02 0.1M
2025-09-17 10.87 11.10 10.87 10.96 0.1M
2025-09-16 10.88 11.01 10.88 10.90 0.0M
2025-09-15 10.90 10.98 10.80 10.95 0.1M
2025-09-12 11.35 11.35 10.88 10.90 0.3M
2025-09-11 11.18 11.32 11.18 11.32 0.0M
2025-09-10 11.21 11.22 11.16 11.22 0.1M
2025-09-09 11.20 11.29 11.20 11.28 0.1M
2025-09-08 11.35 11.40 11.10 11.20 0.1M
2025-09-05 11.24 11.34 11.20 11.34 0.1M
2025-09-04 11.32 11.32 11.12 11.18 0.1M
2025-09-03 11.39 11.43 11.28 11.30 0.0M
2025-09-02 11.25 11.40 11.25 11.35 0.0M
2025-08-29 11.21 11.34 11.20 11.27 0.0M
2025-08-28 11.49 11.49 11.20 11.24 0.1M
2025-08-27 11.38 11.46 11.35 11.45 0.0M
2025-08-26 11.45 11.52 11.36 11.40 0.0M
2025-08-25 11.83 11.83 11.48 11.49 0.1M
2025-08-22 11.85 11.91 11.77 11.81 0.1M
2025-08-21 11.60 11.80 11.60 11.72 0.0M
2025-08-20 11.62 11.72 11.57 11.60 0.1M
2025-08-19 11.48 11.60 11.48 11.56 0.0M
2025-08-18 11.51 11.51 11.43 11.43 0.0M
2025-08-15 11.48 11.54 11.42 11.49 0.0M
2025-08-14 11.49 11.49 11.35 11.45 0.0M
2025-08-13 11.33 11.49 11.28 11.48 0.1M
2025-08-12 11.25 11.28 11.19 11.24 0.0M
2025-08-11 11.25 11.36 11.23 11.23 0.0M
2025-08-08 11.13 11.23 11.07 11.23 0.0M
2025-08-07 11.00 11.16 10.95 11.09 0.1M
2025-08-06 11.28 11.28 10.91 10.95 0.1M
2025-08-05 11.05 11.35 11.05 11.28 0.2M
2025-08-01 10.61 10.73 10.58 10.73 0.1M
2025-07-31 10.82 10.88 10.59 10.64 0.1M
2025-07-30 11.05 11.12 10.89 10.90 0.0M
2025-07-29 11.13 11.13 10.95 11.09 0.1M
2025-07-28 11.31 11.31 11.07 11.10 0.1M
2025-07-25 11.45 11.45 11.26 11.31 0.4M
2025-07-24 11.65 11.67 11.55 11.62 0.0M
2025-07-23 11.56 11.68 11.56 11.60 0.1M
2025-07-22 11.12 11.50 11.12 11.48 0.0M
2025-07-21 11.26 11.26 11.10 11.12 0.1M
2025-07-18 11.30 11.32 11.17 11.21 0.1M
2025-07-17 11.25 11.33 11.20 11.24 0.0M
2025-07-16 11.33 11.42 11.24 11.26 0.0M
2025-07-15 11.65 11.65 11.25 11.29 0.1M
2025-07-14 11.75 11.75 11.61 11.62 0.0M
2025-07-11 11.82 11.82 11.65 11.75 0.1M
2025-07-10 11.72 11.93 11.70 11.80 0.1M
2025-07-09 11.76 11.83 11.62 11.71 0.0M
2025-07-08 11.59 11.86 11.57 11.74 0.1M
2025-07-07 11.64 11.69 11.52 11.56 0.1M
2025-07-04 11.65 11.70 11.60 11.68 0.0M
2025-07-03 11.64 11.68 11.57 11.65 0.0M
2025-07-02 11.46 11.62 11.46 11.59 0.1M
2025-06-30 11.13 11.17 11.08 11.12 0.0M
2025-06-27 11.12 11.18 11.04 11.11 0.0M
2025-06-26 11.14 11.19 11.08 11.13 0.0M
2025-06-25 11.13 11.15 11.05 11.14 0.0M
2025-06-24 11.03 11.18 11.03 11.16 0.0M
2025-06-23 10.97 11.03 10.90 10.98 0.0M
2025-06-20 11.13 11.13 10.92 11.02 0.0M
2025-06-19 10.96 11.03 10.95 11.03 0.0M
2025-06-18 11.02 11.02 10.91 10.97 0.1M
2025-06-17 11.22 11.22 10.98 11.01 0.1M
2025-06-16 11.30 11.30 11.14 11.20 0.0M
2025-06-13 11.33 11.42 11.22 11.23 0.0M
2025-06-12 11.28 11.40 11.28 11.39 0.0M
2025-06-11 11.20 11.31 11.17 11.21 0.0M
2025-06-10 10.98 11.20 10.98 11.14 0.1M
2025-06-09 10.74 11.08 10.74 11.00 0.1M
2025-06-06 10.64 10.81 10.64 10.70 0.1M
2025-06-05 10.79 10.79 10.60 10.61 0.0M
2025-06-04 10.71 10.80 10.71 10.74 0.0M
2025-06-03 10.76 10.80 10.60 10.73 0.0M
2025-06-02 10.85 10.85 10.68 10.75 0.0M
2025-05-30 10.80 10.83 10.65 10.80 0.1M
2025-05-29 10.72 10.76 10.65 10.74 0.0M
2025-05-28 10.87 10.87 10.62 10.66 0.0M
2025-05-27 10.86 10.86 10.75 10.85 0.0M
2025-05-26 10.75 10.85 10.73 10.85 0.0M
2025-05-23 10.58 10.74 10.57 10.71 0.1M
2025-05-22 10.62 10.64 10.48 10.59 0.1M
2025-05-21 10.85 10.85 10.61 10.62 0.1M
2025-05-20 10.62 10.88 10.62 10.80 0.2M
2025-05-16 10.40 10.48 10.36 10.48 0.1M
2025-05-15 10.20 10.38 10.18 10.36 0.1M
2025-05-14 10.51 10.51 10.11 10.12 0.2M
2025-05-13 10.57 10.57 10.35 10.52 0.0M
2025-05-12 10.17 10.63 10.17 10.60 0.1M
2025-05-09 10.35 10.39 10.25 10.27 0.1M
2025-05-08 10.52 10.63 10.37 10.57 0.1M
2025-05-07 10.61 10.61 10.47 10.51 0.1M
2025-05-06 11.02 11.02 10.52 10.56 0.1M
2025-05-05 11.13 11.13 10.98 10.99 0.1M
2025-05-02 11.10 11.15 11.03 11.12 0.1M
2025-05-01 11.22 11.25 10.95 11.02 0.2M
2025-04-30 11.10 11.22 11.03 11.22 0.1M
2025-04-29 10.56 11.09 10.37 10.98 0.2M
2025-04-28 10.64 10.71 10.55 10.63 0.0M
2025-04-25 10.50 10.62 10.38 10.55 0.1M
2025-04-24 10.39 10.50 10.25 10.47 0.2M
2025-04-23 10.52 10.59 10.25 10.27 0.0M
2025-04-22 10.26 10.37 10.22 10.37 0.3M
2025-04-21 10.23 10.23 10.09 10.17 0.0M
2025-04-17 10.23 10.35 10.20 10.21 0.1M
2025-04-16 10.43 10.43 10.12 10.16 0.1M
2025-04-15 10.25 10.55 10.24 10.35 0.1M
2025-04-14 10.21 10.23 10.09 10.20 0.1M
2025-04-11 9.97 10.10 9.84 10.07 0.1M
2025-04-10 10.30 10.30 9.75 9.96 0.1M
2025-04-09 9.77 10.40 9.68 10.40 0.2M
2025-04-08 10.51 10.51 9.92 10.00 0.1M
2025-04-07 10.17 10.66 10.06 10.46 0.1M
2025-04-04 11.10 11.10 10.60 10.61 0.1M
2025-04-03 11.41 11.46 11.20 11.20 0.1M
2025-04-02 11.33 11.42 11.24 11.42 0.0M
2025-04-01 11.70 11.70 11.32 11.36 0.1M
2025-03-31 11.48 11.71 11.37 11.67 0.1M
2025-03-28 11.49 11.64 11.46 11.64 0.0M
2025-03-27 11.61 11.62 11.47 11.55 0.1M
2025-03-26 11.83 11.83 11.61 11.63 0.3M
2025-03-25 12.07 12.07 11.79 11.80 0.1M
2025-03-24 12.01 12.10 11.95 12.05 0.1M
2025-03-21 12.16 12.22 12.01 12.10 0.0M
2025-03-20 12.16 12.16 12.02 12.09 0.0M
2025-03-19 12.21 12.23 12.03 12.06 0.0M
2025-03-18 12.05 12.16 12.05 12.16 0.0M
2025-03-17 11.92 12.06 11.83 12.02 0.1M
2025-03-14 11.85 11.90 11.78 11.90 0.0M
2025-03-13 11.87 12.01 11.80 11.84 0.0M
2025-03-12 11.99 11.99 11.79 11.89 0.1M
2025-03-11 12.22 12.23 11.96 11.99 0.0M
2025-03-10 12.34 12.56 12.24 12.28 0.1M
2025-03-07 12.14 12.40 12.13 12.31 0.1M
2025-03-06 11.92 12.20 11.92 12.11 0.1M
2025-03-05 11.93 12.08 11.85 11.97 0.1M
2025-03-04 12.05 12.13 11.88 11.90 0.1M
2025-03-03 12.22 12.41 12.01 12.13 0.0M
2025-02-28 11.98 12.20 11.98 12.21 0.0M
2025-02-27 12.20 12.20 12.02 12.06 0.0M
2025-02-26 12.18 12.33 12.18 12.18 0.0M
2025-02-25 12.36 12.48 12.26 12.36 0.1M
2025-02-24 12.21 12.35 11.99 12.30 0.1M
2025-02-21 12.00 12.26 11.94 12.17 0.1M
2025-02-20 12.00 12.05 11.90 11.98 0.0M
2025-02-19 11.84 11.97 11.80 11.96 0.0M
2025-02-18 11.80 11.92 11.76 11.83 0.1M
2025-02-14 11.92 11.94 11.79 11.82 0.1M
2025-02-13 11.78 11.90 11.75 11.86 0.1M
2025-02-12 11.84 11.85 11.69 11.78 0.1M
2025-02-11 11.98 11.98 11.80 11.83 0.1M
2025-02-10 11.91 12.08 11.82 11.97 0.1M
2025-02-07 11.94 11.97 11.82 11.94 0.1M
2025-02-06 12.26 12.26 11.94 11.96 0.1M
2025-02-05 12.05 12.34 11.95 12.25 0.1M
2025-02-04 12.11 12.44 11.87 11.98 0.2M
2025-02-03 12.12 12.23 12.09 12.15 0.1M
2025-01-31 12.48 12.48 12.25 12.29 0.0M
2025-01-30 12.36 12.50 12.32 12.44 0.0M
2025-01-29 12.41 12.52 12.30 12.34 0.1M
2025-01-28 12.43 12.44 12.28 12.41 0.0M
2025-01-27 12.16 12.49 12.16 12.43 0.1M
2025-01-24 12.08 12.13 12.03 12.08 0.0M
2025-01-23 12.08 12.27 12.00 12.27 0.1M
2025-01-22 12.32 12.32 12.03 12.04 0.1M
2025-01-21 12.28 12.34 12.24 12.34 0.1M
2025-01-20 12.39 12.44 12.29 12.38 0.0M
2025-01-17 12.29 12.29 12.16 12.20 0.0M
2025-01-16 12.03 12.30 12.03 12.29 0.0M
2025-01-15 12.32 12.32 12.14 12.14 0.1M
2025-01-14 12.38 12.43 12.20 12.25 0.0M
2025-01-13 12.38 12.41 12.23 12.37 0.1M
2025-01-10 12.41 12.52 12.38 12.41 0.0M
2025-01-09 12.50 12.55 12.48 12.55 0.1M
2025-01-08 12.49 12.51 12.17 12.47 0.1M
2025-01-07 12.56 12.76 12.50 12.58 0.1M
2025-01-06 12.40 12.62 12.34 12.47 0.1M
2025-01-03 12.40 12.40 12.30 12.34 0.0M
2025-01-02 12.36 12.45 12.31 12.36 0.0M