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/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
more quote information »

MRK Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche84,6586,3082,0984,709.411.798-1,71-2,02%
1 Monat85,5087,8081,757484,868.613.800-2,56-2,99%
3 Monate77,4387,8075,539282,067.926.8875,517,12%
6 Monate70,3487,8065,2579,249.912.49212,6017,91%
1 Jahr84,9192,6465,2581,4010.033.253-1,97-2,32%
3 Jahre65,1692,6452,8373,1710.277.99417,7827,29%
5 Jahre50,7492,6447,9767,899.699.14732,2063,46%

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
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:20200923 10:51:29