MRK

Merck Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Merck and Co Inc MRK NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
-0,54 -0,66% 81,00 01:51:38
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
80,81 80,4801 81,98 81,29 81,54
more quote information »

MRK Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche81,0882,1680,3381,3711.677.325-0,08-0,1%
1 Monat75,4482,5675,1379,2910.686.7445,567,37%
3 Monate82,4191,4071,5079,3014.140.997-1,41-1,71%
6 Monate77,8191,4070,8978,3013.514.6253,194,1%
1 Jahr83,1391,4070,8977,4412.744.288-2,13-2,56%
3 Jahre75,5792,6465,2579,6410.831.6655,437,19%
5 Jahre61,0592,6452,8373,6210.382.84219,9532,68%

MRK 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
20 Jan 2022 81,29 -0,25 -0,31% 80,81 81,98 80,4801 11.446.272
19 Jan 2022 81,54 0,16 0,2% 81,10 82,16 80,805 14.493.305
15 Jan 2022 81,38 0,06 0,07% 81,60 81,8521 80,765 9.477.454
14 Jan 2022 81,32 0,12 0,15% 80,93 81,72 80,33 9.678.248
13 Jan 2022 81,20 -0,47 -0,58% 81,08 81,42 80,67 13.060.293
12 Jan 2022 81,67 -0,70 -0,85% 82,42 82,56 80,65 11.587.647
11 Jan 2022 82,37 2,07 2,58% 80,54 82,45 79,67 19.635.527
08 Jan 2022 80,30 1,47 1,86% 78,86 80,53 78,46 15.205.417
07 Jan 2022 78,83 -0,05 -0,06% 78,79 79,58 77,95 11.358.726
06 Jan 2022 78,88 1,87 2,43% 77,26 79,81 77,26 17.445.296
05 Jan 2022 77,01 0,14 0,18% 76,38 77,27 75,8894 11.980.031
04 Jan 2022 76,87 0,23 0,3% 76,60 76,94 75,35 9.442.394
01 Jan 2022 76,64 -0,50 -0,65% 77,14 77,55 76,62 6.017.735
31 Dez 2021 77,14 0,19 0,25% 77,12 77,61 76,97 5.857.020
30 Dez 2021 76,95 0,14 0,18% 76,80 77,175 76,47 5.925.189
29 Dez 2021 76,81 0,24 0,31% 76,68 77,14 76,212 5.727.153
28 Dez 2021 76,57 0,84 1,11% 75,97 76,605 75,77 6.335.091
24 Dez 2021 75,73 -0,43 -0,56% 76,25 76,30 75,35 9.884.713
23 Dez 2021 76,16 0,62 0,82% 75,44 76,5597 75,13 9.250.144
22 Dez 2021 75,54 -0,87 -1,14% 76,21 76,28 74,885 14.938.168
21 Dez 2021 76,41 0,72 0,95% 75,80 76,50 74,95 11.816.927
Kürzlich von Ihnen besucht
NYSE
MRK
Merck
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220120 02:00:40