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 | Hoch | Niedrig | Handelsbeginn | Handelsende | Zeit  |
|
|---|---|---|---|---|---|---|---|---|
| -0,65 | -0,77% | 83,80 | 84,65 | 83,7364 | 84,61 | 84,45 | 01:35:35 |
MRK Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 84,14 | 85,44 | 83,585 | 84,3031 | 6M | -0,34 | -0,40% |
| 1 Monat | 83,1 | 85,87 | 80,54 | 83,9452 | 8M | 0,7 | 0,84% |
| 3 Monate | 81 | 87,5 | 78,85 | 84,1374 | 8M | 2,8 | 3,46% |
| 6 Monate | 77,47 | 87,5 | 72,23 | 81,8537 | 10M | 6,33 | 8,17% |
| 1 Jahr | 71,09 | 87,5 | 66,1 | 78,9945 | 11M | 12,71 | 17,88% |
| 3 Jahre | 62,05 | 87,5 | 52,83 | 67,6689 | 10M | 21,75 | 35,05% |
| 5 Jahre | 53,7 | 87,5 | 45,69 | 63,2872 | 10M | 30,1 | 56,05% |
MRK 1 Monat Historische Kurse
| Datum | Kurs | Änderung | Änderung (%) | Niedrig | Hoch | Volumen |
|---|---|---|---|---|---|---|
| 17 Okt 2019 | 83,80 | -0,20 | -0,24% | 83,63 | 84,75 | 6.883.283 |
| 16 Okt 2019 | 84,00 | -1,08 | -1,27% | 84,00 | 85,09 | 5.460.748 |
| 15 Okt 2019 | 85,08 | +0,39 | +0,46% | 84,59 | 85,20 | 4.979.133 |
| 14 Okt 2019 | 84,69 | +0,35 | +0,41% | 83,81 | 85,11 | 5.538.789 |
| 11 Okt 2019 | 84,34 | +0,58 | +0,69% | 83,76 | 85,44 | 5.967.562 |
| 10 Okt 2019 | 83,76 | -0,42 | -0,50% | 83,585 | 84,845 | 8.425.724 |
| 09 Okt 2019 | 84,18 | +0,89 | +1,07% | 83,29 | 84,49 | 4.518.191 |
| 08 Okt 2019 | 83,29 | -1,10 | -1,30% | 83,08 | 84,41 | 6.157.251 |
| 07 Okt 2019 | 84,39 | -0,61 | -0,72% | 83,95 | 85,24 | 4.913.527 |
| 04 Okt 2019 | 85,00 | +2,26 | +2,73% | 82,17 | 85,17 | 7.241.154 |
| 03 Okt 2019 | 82,74 | +1,12 | +1,37% | 81,50 | 82,88 | 5.561.123 |
| 02 Okt 2019 | 81,62 | -1,99 | -2,38% | 80,54 | 83,21 | 8.488.899 |
| 01 Okt 2019 | 83,61 | -0,57 | -0,68% | 83,54 | 84,71 | 6.749.270 |
| 30 Sep 2019 | 84,18 | +1,27 | +1,53% | 83,12 | 85,10 | 9.623.364 |
| 27 Sep 2019 | 82,91 | -0,25 | -0,30% | 82,58 | 84,26 | 7.450.372 |
| 26 Sep 2019 | 83,16 | +0,06 | +0,07% | 83,035 | 84,09 | 7.737.859 |
| 25 Sep 2019 | 83,10 | -0,50 | -0,60% | 82,95 | 84,03 | 7.018.655 |
| 24 Sep 2019 | 83,60 | -0,76 | -0,90% | 83,385 | 84,88 | 8.986.946 |
| 23 Sep 2019 | 84,36 | -0,80 | -0,94% | 84,33 | 85,66 | 9.165.905 |
| 20 Sep 2019 | 85,16 | +1,19 | +1,42% | 84,32 | 85,87 | 22.712.048 |
| 19 Sep 2019 | 83,97 | +0,95 | +1,14% | 82,82 | 84,30 | 6.660.218 |
| 18 Sep 2019 | 83,02 | +0,34 | +0,41% | 82,38 | 83,275 | 6.688.935 |
