Holen Sie sich die Stockscreener-App
121.41
1.95%
-2.41
Vorhandelsmarkt:
120.41
-1.00
-0.82%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Merck Co Inc-Aktien (MRK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-02 | $123.7 | $121.0 | $2.66 | 11,535,640.0 | -1.95% |
| 2026-02-27 | $124.0 | $119.7 | $4.32 | 17,625,889.0 | +3.79% |
| 2026-02-26 | $122.5 | $119.0 | $3.50 | 10,273,617.0 | -2.58% |
| 2026-02-25 | $125.1 | $122.3 | $2.88 | 11,080,443.0 | -1.19% |
| 2026-02-24 | $124.8 | $122.6 | $2.21 | 8,449,655.0 | +0.09% |
| 2026-02-23 | $124.2 | $121.5 | $2.69 | 9,655,994.0 | +1.28% |
| 2026-02-20 | $122.7 | $120.6 | $2.09 | 9,425,275.0 | +0.33% |
| 2026-02-19 | $122.6 | $120.5 | $2.10 | 8,916,904.0 | +0.16% |
| 2026-02-18 | $121.8 | $120.4 | $1.42 | 7,801,668.0 | +0.07% |
| 2026-02-17 | $123.1 | $120.8 | $2.28 | 9,846,603.0 | +0.13% |
| 2026-02-13 | $123.3 | $121.0 | $2.30 | 10,099,344.0 | +1.82% |
| 2026-02-12 | $121.6 | $118.1 | $3.49 | 13,445,802.0 | -0.06% |
| 2026-02-11 | $119.4 | $116.3 | $3.05 | 10,878,341.0 | +1.84% |
| 2026-02-10 | $118.2 | $116.1 | $2.08 | 11,843,002.0 | -0.42% |
| 2026-02-09 | $121.9 | $117.0 | $4.90 | 16,151,536.0 | -3.51% |
| 2026-02-06 | $122.7 | $120.4 | $2.22 | 13,079,111.0 | +1.82% |
| 2026-02-05 | $122.4 | $118.3 | $4.12 | 23,990,432.0 | +1.20% |
| 2026-02-04 | $120.4 | $116.5 | $3.89 | 21,942,415.0 | +2.15% |
| 2026-02-03 | $118.5 | $111.4 | $7.02 | 25,779,078.0 | +2.18% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $123.7 | $121.0 | $2.66 | 23,071,280.0 | -1.95% |
| 2026-02 | $125.1 | $109.9 | $15.19 | 258,276,520.0 | +12.29% |
| 2026-01 | $112.9 | $104.4 | $8.47 | 251,757,620.0 | +4.76% |
Merck Co Inc-Aktien (MRK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $107.6 | $96.06 | $11.53 | 298,403,882.0 | +1.17% |
| 2025-11 | $105.8 | $82.01 | $23.83 | 289,867,839.0 | +21.92% |
| 2025-10 | $91.00 | $83.16 | $7.84 | 262,071,593.0 | +2.44% |
| 2025-09 | $85.81 | $77.58 | $8.23 | 268,213,929.0 | -0.23% |
| 2025-08 | $87.83 | $77.53 | $10.30 | 225,731,319.0 | +7.68% |
| 2025-07 | $85.22 | $76.66 | $8.56 | 287,832,694.0 | -1.31% |
| 2025-06 | $82.44 | $75.40 | $7.04 | 349,260,141.0 | +3.02% |
| 2025-05 | $84.71 | $73.31 | $11.40 | 302,129,875.0 | -9.81% |
| 2025-04 | $89.75 | $75.93 | $13.82 | 362,299,347.0 | -5.08% |
| 2025-03 | $97.37 | $87.08 | $10.29 | 325,733,991.0 | -2.70% |
| 2025-02 | $100.2 | $81.04 | $19.11 | 360,756,346.0 | -6.65% |
| 2025-01 | $103.0 | $95.15 | $7.82 | 205,418,621.0 | -0.66% |
Merck Co Inc-Aktien (MRK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $97.82 | $7.25 | 207,648,816.0 | -3.22% |
| 2024-11 | $103.5 | $94.48 | $8.97 | 221,699,249.0 | -0.66% |
| 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% |
2.26%
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):