Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Merck and Co Inc | MRK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
126,84 | 125,05 | 128,73 | 125,26 | 125,85 |
MRK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 125,30 | 128,73 | 124,18 | 125,61 | 5.831.244 | -0,04 | -0,03% |
1 Monat | 125,38 | 129,93 | 122,37 | 126,44 | 6.670.292 | -0,12 | -0,10% |
3 Monate | 128,11 | 134,63 | 122,37 | 128,54 | 7.497.683 | -2,85 | -2,22% |
6 Monate | 120,61 | 134,63 | 119,23 | 126,89 | 7.962.344 | 4,65 | 3,86% |
1 Jahr | 106,95 | 134,63 | 99,14 | 117,08 | 7.748.748 | 18,31 | 17,12% |
3 Jahre | 77,54 | 134,63 | 70,89 | 97,44 | 9.604.519 | 47,72 | 61,54% |
5 Jahre | 81,75 | 134,63 | 65,25 | 90,18 | 9.848.033 | 43,51 | 53,22% |
MRK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 125,26 | -0,59 | -0,47% | 126,84 | 128,73 | 125,05 | 6.466.603 |
26 Jul 2024 | 125,85 | -0,07 | -0,06% | 125,81 | 127,85 | 125,71 | 7.297.546 |
25 Jul 2024 | 125,92 | 1,54 | 1,24% | 125,02 | 126,17 | 124,675 | 6.190.263 |
24 Jul 2024 | 124,38 | -1,19 | -0,95% | 125,41 | 125,62 | 124,18 | 4.282.389 |
23 Jul 2024 | 125,5749 | -0,20 | -0,16% | 125,95 | 126,49 | 125,03 | 2.540.058 |
20 Jul 2024 | 125,77 | 1,52 | 1,22% | 125,78 | 126,99 | 125,28 | 6.174.925 |
19 Jul 2024 | 124,25 | -1,64 | -1,30% | 125,70 | 125,70 | 122,37 | 9.501.699 |
18 Jul 2024 | 125,89 | 0,45 | 0,36% | 125,74 | 126,69 | 124,56 | 7.438.867 |
17 Jul 2024 | 125,44 | -2,68 | -2,09% | 128,45 | 129,03 | 125,20 | 8.193.664 |
16 Jul 2024 | 128,12 | 0,36 | 0,28% | 128,17 | 128,34 | 127,20 | 6.917.733 |
13 Jul 2024 | 127,76 | -1,21 | -0,94% | 129,40 | 129,93 | 127,32 | 7.021.696 |
12 Jul 2024 | 128,97 | 1,67 | 1,31% | 127,61 | 129,12 | 127,59 | 6.917.307 |
11 Jul 2024 | 127,30 | 1,26 | 1,00% | 125,68 | 127,48 | 125,68 | 4.588.515 |
10 Jul 2024 | 126,04 | 0,26 | 0,21% | 125,06 | 126,095 | 123,70 | 6.337.569 |
09 Jul 2024 | 125,78 | -0,67 | -0,53% | 126,74 | 127,455 | 125,33 | 5.742.730 |
06 Jul 2024 | 126,45 | 0,60 | 0,48% | 126,49 | 126,60 | 124,91 | 6.779.299 |
03 Jul 2024 | 125,85 | -1,87 | -1,46% | 127,95 | 127,95 | 125,30 | 4.002.055 |
03 Jul 2024 | 127,72 | -0,18 | -0,14% | 128,01 | 128,24 | 126,66 | 5.645.148 |
02 Jul 2024 | 127,90 | 4,10 | 3,31% | 125,38 | 129,19 | 125,10 | 11.506.042 |
29 Jun 2024 | 123,80 | -6,02 | -4,64% | 129,74 | 130,97 | 120,87 | 56.966.341 |
28 Jun 2024 | 129,82 | -1,68 | -1,28% | 131,97 | 132,29 | 126,78 | 11.921.822 |