99.30
price up icon1.94%   1.8572
 
loading

Merck Co Inc-Aktien (MRK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $100.0 $96.95 $3.10 7,924,139.0 +1.97%
2024-11-20 $98.84 $96.66 $2.18 10,249,856.0 +0.93%
2024-11-19 $97.55 $95.26 $2.29 12,486,683.0 -0.02%
2024-11-18 $97.29 $95.42 $1.87 11,479,891.0 +0.26%
2024-11-15 $97.92 $94.48 $3.44 15,960,675.0 -2.08%
2024-11-14 $99.40 $97.95 $1.45 8,175,238.0 -0.14%
2024-11-13 $99.45 $97.90 $1.55 8,602,353.0 -0.08%
2024-11-12 $100.8 $98.50 $2.27 11,881,128.0 -2.13%
2024-11-11 $103.4 $100.5 $2.94 9,761,826.0 -2.13%
2024-11-08 $103.2 $101.0 $2.23 8,887,947.0 +1.73%
2024-11-07 $101.7 $100.8 $0.84 7,585,706.0 +0.44%
2024-11-06 $103.2 $100.6 $2.63 9,150,137.0 -0.91%
2024-11-05 $101.7 $100.5 $1.21 6,530,155.0 -0.22%
2024-11-04 $102.5 $100.9 $1.59 8,938,195.0 -0.01%
2024-11-01 $102.7 $101.2 $1.51 8,818,856.0 -0.43%
2024-10-31 $103.2 $98.60 $4.63 16,885,229.0 -2.39%
2024-10-30 $105.0 $102.9 $2.10 13,186,218.0 +1.06%
2024-10-29 $105.1 $103.7 $1.41 8,348,048.0 -0.48%
2024-10-28 $105.0 $103.9 $1.07 6,288,587.0 +0.24%
2024-10-25 $106.5 $103.9 $2.63 8,773,578.0 -1.79%
2024-10-24 $106.6 $105.3 $1.36 7,920,493.0 -0.47%
2024-10-23 $107.4 $106.2 $1.16 7,486,584.0 -0.24%
2024-10-22 $106.9 $105.7 $1.19 10,170,857.0 +0.28%

Merck Co Inc-Aktien (MRK) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Merck Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MRK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Merck Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Merck Co Inc-Aktien (MRK) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $103.4 $94.48 $8.92 146,432,785.0 -2.89%
2024-10 $114.8 $98.60 $16.19 204,874,242.0 -9.90%
2024-09 $120.3 $112.4 $7.89 184,973,948.0 -4.13%
2024-08 $118.8 $110.7 $8.03 181,449,962.0 +4.70%
2024-07 $129.9 $112.2 $17.71 187,827,296.0 -8.62%
2024-06 $134.6 $120.9 $13.76 183,574,973.0 -1.39%
2024-05 $132.8 $122.7 $10.09 155,822,090.0 -2.85%
2024-04 $132.8 $124.5 $8.30 144,046,906.0 -2.07%
2024-03 $133.1 $119.2 $13.87 222,853,757.0 +3.78%
2024-02 $130.2 $122.8 $7.47 138,222,958.0 +5.27%
2024-01 $122.8 $109.2 $13.69 168,129,305.0 +10.79%

Merck Co Inc-Aktien (MRK) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $109.2 $102.7 $6.59 178,360,213.0 +6.38%
2023-11 $105.2 $99.80 $5.37 165,907,086.0 -0.21%
2023-10 $107.2 $99.14 $8.08 157,678,930.0 -0.24%
2023-09 $110.4 $102.7 $7.66 121,644,109.0 -5.53%
2023-08 $112.0 $104.4 $7.60 160,853,111.0 +2.18%
2023-07 $114.6 $105.2 $9.45 145,572,381.0 -7.57%
2023-06 $115.6 $106.9 $8.74 173,129,273.0 +4.51%
2023-05 $119.7 $108.5 $11.18 138,309,086.0 -4.38%
2023-04 $116.9 $105.6 $11.29 119,037,123.0 +8.53%
2023-03 $112.2 $102.4 $9.74 216,562,657.0 +0.14%
2023-02 $111.2 $101.8 $9.49 157,435,875.0 -1.09%
2023-01 $115.5 $105.1 $10.38 172,780,659.0 -3.19%

Merck Co Inc-Aktien (MRK) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $112.9 $107.3 $5.57 188,403,557.0 +0.75%
2022-11 $110.3 $97.33 $13.00 201,078,727.0 +8.81%
2022-10 $101.5 $86.02 $15.48 204,669,125.0 +17.51%
2022-09 $89.17 $84.52 $4.65 170,344,947.0 +0.89%
2022-08 $93.02 $85.16 $7.86 176,144,453.0 -4.51%
2022-07 $95.35 $87.42 $7.93 141,076,243.0 -2.16%
2022-06 $95.72 $83.05 $12.67 208,003,908.0 -0.73%
2022-05 $94.92 $86.36 $8.56 262,485,661.0 +3.77%
2022-04 $90.01 $81.64 $8.37 240,364,938.0 +8.09%
2022-03 $83.38 $75.95 $7.42 235,972,601.0 +7.14%
2022-02 $82.30 $72.88 $9.42 249,321,272.0 -6.01%
2022-01 $82.56 $75.35 $7.21 270,705,204.0 +6.32%
drug_manufacturers_general NVS
$103.85
price up icon 0.72%
$171.76
price up icon 2.41%
$290.00
price up icon 0.60%
drug_manufacturers_general JNJ
$155.35
price up icon 1.46%
drug_manufacturers_general PFE
$25.12
price up icon 0.72%
Kapitalisierung:     |  Volumen (24h):