MRK

Merck Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
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
1,15 1,26% 92,32 02:00:00
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
91,26 90,385 92,49 92,42 91,17
more quote information »

MRK Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig VWAP Durchsch. Volumen Änderung %
1 Woche93,2595,7290,38592,5815.578.083-0,93-1,0%
1 Monat89,5095,7283,0588,9113.101.4532,823,15%
3 Monate86,6795,7283,0589,1112.580.9465,656,52%
6 Monate76,6095,7272,87583,8512.395.81815,7220,52%
1 Jahr77,4595,7270,8980,8612.734.99114,8719,2%
3 Jahre84,3395,7265,2580,4211.082.2957,999,47%
5 Jahre63,8595,7252,8375,4310.710.99028,4744,59%

MRK 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
02 Jul 2022 92,42 1,25 1,37% 91,26 92,49 90,385 11.432.493
01 Jul 2022 91,17 -1,34 -1,45% 91,64 92,90 90,91 18.535.849
30 Jun 2022 92,51 0,62 0,67% 91,65 92,98 91,65 8.651.931
29 Jun 2022 91,89 -2,52 -2,67% 94,11 94,33 91,47 13.518.833
28 Jun 2022 94,41 1,28 1,37% 93,20 95,72 93,05 11.936.251
25 Jun 2022 93,13 1,13 1,23% 93,25 93,79 91,70 25.247.549
24 Jun 2022 92,00 2,84 3,19% 90,00 92,15 89,56 14.716.008
23 Jun 2022 89,16 1,13 1,28% 88,04 90,34 88,03 11.935.856
22 Jun 2022 88,03 3,41 4,03% 86,05 88,36 85,27 11.800.370
18 Jun 2022 84,62 -0,27 -0,32% 84,60 85,76 83,39 32.988.341
17 Jun 2022 84,89 0,26 0,31% 83,77 85,19 83,05 12.924.125
16 Jun 2022 84,63 0,13 0,15% 84,53 85,365 83,75 11.355.177
15 Jun 2022 84,50 -0,50 -0,59% 84,77 85,04 83,87 11.226.894
14 Jun 2022 85,00 -2,18 -2,5% 85,51 86,51 84,63 11.953.458
11 Jun 2022 87,18 -0,82 -0,93% 87,06 88,04 86,71 8.861.638
10 Jun 2022 88,00 -1,48 -1,65% 89,15 89,785 87,92 7.381.243
09 Jun 2022 89,48 -1,00 -1,11% 90,58 90,645 89,265 10.264.701
08 Jun 2022 90,48 0,64 0,71% 90,15 90,82 89,58 10.241.148
07 Jun 2022 89,84 -0,07 -0,08% 90,17 90,655 89,69 8.336.874
04 Jun 2022 89,91 -0,09 -0,1% 89,50 90,68 89,50 7.051.357
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:20220703 17:50:29