Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Merck and Co Inc | MRK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
127,32 | 126,76 | 127,73 | 127,57 | 127,51 |
MRK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 131,63 | 132,20 | 126,76 | 128,80 | 6.666.982 | -4,63 | -3,52% |
1 Monat | 127,54 | 132,80 | 124,50 | 127,50 | 6.962.591 | -0,54 | -0,42% |
3 Monate | 125,23 | 133,10 | 119,41 | 125,96 | 8.219.944 | 1,77 | 1,41% |
6 Monate | 104,00 | 133,10 | 99,80 | 117,76 | 8.375.628 | 23,00 | 22,12% |
1 Jahr | 116,85 | 133,10 | 99,14 | 113,41 | 7.731.281 | 10,15 | 8,69% |
3 Jahre | 77,40 | 133,10 | 70,89 | 93,93 | 9.901.525 | 49,60 | 64,08% |
5 Jahre | 78,53 | 133,10 | 65,25 | 88,51 | 9.960.631 | 48,47 | 61,72% |
MRK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 127,57 | 0,06 | 0,05% | 127,32 | 127,73 | 126,76 | 6.551.713 |
04 Mai 2024 | 127,51 | -0,75 | -0,58% | 128,11 | 128,48 | 127,18 | 6.221.903 |
03 Mai 2024 | 128,26 | -0,54 | -0,42% | 129,76 | 129,76 | 127,985 | 7.443.217 |
02 Mai 2024 | 128,80 | -0,42 | -0,33% | 129,43 | 129,93 | 127,80 | 5.895.645 |
01 Mai 2024 | 129,22 | -0,90 | -0,69% | 131,05 | 131,05 | 128,98 | 6.944.909 |
30 Apr 2024 | 130,12 | -1,08 | -0,82% | 131,63 | 132,20 | 129,33 | 6.829.236 |
27 Apr 2024 | 131,20 | 0,48 | 0,37% | 130,13 | 131,91 | 130,13 | 7.756.499 |
26 Apr 2024 | 130,72 | 3,72 | 2,93% | 130,08 | 132,80 | 128,76 | 12.754.781 |
25 Apr 2024 | 127,00 | 0,12 | 0,09% | 126,815 | 127,59 | 125,35 | 7.105.343 |
24 Apr 2024 | 126,88 | -0,06 | -0,05% | 128,08 | 128,10 | 126,74 | 7.742.839 |
23 Apr 2024 | 126,94 | 1,16 | 0,92% | 126,50 | 128,08 | 126,22 | 7.804.085 |
20 Apr 2024 | 125,78 | 0,55 | 0,44% | 125,71 | 126,12 | 124,89 | 9.390.369 |
19 Apr 2024 | 125,23 | -0,14 | -0,11% | 125,52 | 125,52 | 124,50 | 5.984.257 |
18 Apr 2024 | 125,37 | 0,31 | 0,25% | 126,23 | 126,23 | 124,71 | 6.122.912 |
17 Apr 2024 | 125,06 | -1,13 | -0,90% | 126,41 | 126,80 | 125,03 | 5.587.316 |
16 Apr 2024 | 126,19 | 0,45 | 0,36% | 127,88 | 127,88 | 125,87 | 6.241.035 |
13 Apr 2024 | 125,74 | -0,41 | -0,33% | 126,73 | 127,11 | 125,10 | 7.369.634 |
12 Apr 2024 | 126,15 | -0,60 | -0,47% | 126,55 | 127,14 | 125,46 | 6.193.187 |
11 Apr 2024 | 126,75 | 0,04 | 0,03% | 126,11 | 127,00 | 125,05 | 5.787.665 |
10 Apr 2024 | 126,71 | 0,15 | 0,12% | 126,76 | 127,00 | 125,51 | 4.696.283 |
09 Apr 2024 | 126,56 | -1,43 | -1,12% | 127,54 | 127,92 | 125,88 | 6.305.674 |