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/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 | Zeit  |
|
|---|---|---|---|---|
| 0,00 | 0,0% | 82,94 | 12:28:15 |
| Schlusskurs | Niedrig | Hoch | Handelsbeginn | Handelsende |
|---|---|---|---|---|
| 82,94 |
MRK Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 84,65 | 86,30 | 82,09 | 84,70 | 9.411.798 | -1,71 | -2,02% |
| 1 Monat | 85,50 | 87,80 | 81,7574 | 84,86 | 8.613.800 | -2,56 | -2,99% |
| 3 Monate | 77,43 | 87,80 | 75,5392 | 82,06 | 7.926.887 | 5,51 | 7,12% |
| 6 Monate | 70,34 | 87,80 | 65,25 | 79,24 | 9.912.492 | 12,60 | 17,91% |
| 1 Jahr | 84,91 | 92,64 | 65,25 | 81,40 | 10.033.253 | -1,97 | -2,32% |
| 3 Jahre | 65,16 | 92,64 | 52,83 | 73,17 | 10.277.994 | 17,78 | 27,29% |
| 5 Jahre | 50,74 | 92,64 | 47,97 | 67,89 | 9.699.147 | 32,20 | 63,46% |
MRK 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | 82,94 | -0,19 | -0,23% | 83,29 | 83,57 | 82,20 | 7.733.457 |
| 21 Sep 2020 | 83,13 | -2,68 | -3,12% | 85,00 | 85,34 | 82,09 | 9.946.620 |
| 18 Sep 2020 | 85,81 | 0,07 | 0,08% | 85,57 | 86,30 | 84,94 | 11.756.055 |
| 17 Sep 2020 | 85,74 | 0,24 | 0,28% | 85,18 | 85,77 | 84,45 | 7.719.847 |
| 16 Sep 2020 | 85,4998 | 1,29 | 1,53% | 84,65 | 86,095 | 84,21 | 9.902.387 |
| 15 Sep 2020 | 84,21 | 0,05 | 0,06% | 84,57 | 85,165 | 81,7574 | 10.472.458 |
| 14 Sep 2020 | 84,16 | -0,32 | -0,38% | 84,19 | 85,10 | 83,73 | 8.181.402 |
| 11 Sep 2020 | 84,48 | 0,91 | 1,09% | 83,99 | 84,88 | 83,5736 | 6.809.451 |
| 10 Sep 2020 | 83,57 | -1,31 | -1,54% | 84,87 | 85,10 | 83,28 | 6.586.878 |
| 09 Sep 2020 | 84,88 | 1,55 | 1,86% | 83,75 | 85,82 | 83,33 | 8.455.365 |
| 08 Sep 2020 | 83,33 | -1,74 | -2,05% | 85,94 | 86,23 | 83,00 | 8.670.196 |
| 04 Sep 2020 | 85,07 | -0,68 | -0,79% | 85,55 | 86,89 | 84,254 | 8.921.486 |
| 03 Sep 2020 | 85,7486 | -1,18 | -1,36% | 87,69 | 87,80 | 84,94 | 12.372.844 |
| 02 Sep 2020 | 86,93 | 2,37 | 2,8% | 84,28 | 87,21 | 84,27 | 11.026.252 |
| 01 Sep 2020 | 84,56 | -0,84 | -0,98% | 85,43 | 85,95 | 83,92 | 6.485.019 |
| 31 Aug 2020 | 85,40 | -0,38 | -0,44% | 85,60 | 86,00 | 85,14 | 7.559.651 |
| 28 Aug 2020 | 85,78 | -0,03 | -0,03% | 85,74 | 86,10 | 84,9098 | 5.829.257 |
| 27 Aug 2020 | 85,8078 | 0,66 | 0,77% | 85,12 | 86,16 | 85,08 | 6.203.324 |
| 26 Aug 2020 | 85,1501 | -0,53 | -0,62% | 85,50 | 85,8418 | 84,66 | 7.170.959 |
| 25 Aug 2020 | 85,68 | 0,26 | 0,3% | 86,00 | 86,29 | 85,20 | 9.773.504 |
| 24 Aug 2020 | 85,42 | 0,44 | 0,52% | 85,29 | 85,60 | 84,48 | 7.237.361 |
