Merck Historische Daten - MRK

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/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Merck and Co Inc MRK NYSE Common Stock
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -0,65 -0,77% 83,80 84,65 83,7364 84,61 84,45 01:35:35
more quote information »

MRK Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Woche84,1485,4483,58584,30316M-0,34-0,40%
1 Monat83,185,8780,5483,94528M0,70,84%
3 Monate8187,578,8584,13748M2,83,46%
6 Monate77,4787,572,2381,853710M6,338,17%
1 Jahr71,0987,566,178,994511M12,7117,88%
3 Jahre62,0587,552,8367,668910M21,7535,05%
5 Jahre53,787,545,6963,287210M30,156,05%

MRK 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
17 Okt 201983,80-0,20-0,24%83,6384,756.883.283
16 Okt 201984,00-1,08-1,27%84,0085,095.460.748
15 Okt 201985,08+0,39+0,46%84,5985,204.979.133
14 Okt 201984,69+0,35+0,41%83,8185,115.538.789
11 Okt 201984,34+0,58+0,69%83,7685,445.967.562
10 Okt 201983,76-0,42-0,50%83,58584,8458.425.724
09 Okt 201984,18+0,89+1,07%83,2984,494.518.191
08 Okt 201983,29-1,10-1,30%83,0884,416.157.251
07 Okt 201984,39-0,61-0,72%83,9585,244.913.527
04 Okt 201985,00+2,26+2,73%82,1785,177.241.154
03 Okt 201982,74+1,12+1,37%81,5082,885.561.123
02 Okt 201981,62-1,99-2,38%80,5483,218.488.899
01 Okt 201983,61-0,57-0,68%83,5484,716.749.270
30 Sep 201984,18+1,27+1,53%83,1285,109.623.364
27 Sep 201982,91-0,25-0,30%82,5884,267.450.372
26 Sep 201983,16+0,06+0,07%83,03584,097.737.859
25 Sep 201983,10-0,50-0,60%82,9584,037.018.655
24 Sep 201983,60-0,76-0,90%83,38584,888.986.946
23 Sep 201984,36-0,80-0,94%84,3385,669.165.905
20 Sep 201985,16+1,19+1,42%84,3285,8722.712.048
19 Sep 201983,97+0,95+1,14%82,8284,306.660.218
18 Sep 201983,02+0,34+0,41%82,3883,2756.688.935
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:20191018 01:31:24