PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
Trade Alert US
Monthly Subscription
for only
|
|
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 |
MRK Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 81,08 | 82,16 | 80,33 | 81,37 | 11.677.325 | -0,08 | -0,1% |
| 1 Monat | 75,44 | 82,56 | 75,13 | 79,29 | 10.686.744 | 5,56 | 7,37% |
| 3 Monate | 82,41 | 91,40 | 71,50 | 79,30 | 14.140.997 | -1,41 | -1,71% |
| 6 Monate | 77,81 | 91,40 | 70,89 | 78,30 | 13.514.625 | 3,19 | 4,1% |
| 1 Jahr | 83,13 | 91,40 | 70,89 | 77,44 | 12.744.288 | -2,13 | -2,56% |
| 3 Jahre | 75,57 | 92,64 | 65,25 | 79,64 | 10.831.665 | 5,43 | 7,19% |
| 5 Jahre | 61,05 | 92,64 | 52,83 | 73,62 | 10.382.842 | 19,95 | 32,68% |
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 |
