Holen Sie sich die Stockscreener-App
86.81
1.04%
-0.805
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 |
|---|---|---|---|---|---|
| 2025-10-08 | $87.93 | $86.57 | $1.36 | 3,451,855.0 | -0.92% |
| 2025-10-07 | $88.94 | $87.14 | $1.80 | 9,447,144.0 | -1.34% |
| 2025-10-06 | $90.31 | $88.55 | $1.76 | 11,643,875.0 | -0.44% |
| 2025-10-03 | $90.70 | $88.10 | $2.60 | 12,968,798.0 | -0.36% |
| 2025-10-02 | $91.00 | $88.22 | $2.78 | 14,560,808.0 | -0.69% |
| 2025-10-01 | $90.75 | $85.19 | $5.56 | 33,623,122.0 | +7.39% |
| 2025-09-30 | $84.00 | $78.39 | $5.61 | 21,498,990.0 | +6.81% |
| 2025-09-29 | $78.80 | $78.03 | $0.77 | 12,673,727.0 | +0.03% |
| 2025-09-26 | $78.96 | $77.69 | $1.27 | 12,221,913.0 | +1.24% |
| 2025-09-25 | $79.88 | $77.58 | $2.30 | 14,846,411.0 | -2.60% |
| 2025-09-24 | $80.11 | $79.33 | $0.785 | 11,772,333.0 | -0.36% |
| 2025-09-23 | $81.11 | $79.67 | $1.44 | 12,868,772.0 | -0.55% |
| 2025-09-22 | $81.94 | $80.26 | $1.68 | 11,974,324.0 | -1.36% |
| 2025-09-19 | $82.40 | $81.00 | $1.40 | 25,590,087.0 | -0.02% |
| 2025-09-18 | $81.69 | $80.82 | $0.865 | 10,323,872.0 | +0.48% |
| 2025-09-17 | $82.25 | $80.80 | $1.44 | 12,576,919.0 | +0.06% |
| 2025-09-16 | $81.48 | $80.53 | $0.945 | 10,056,173.0 | +0.09% |
| 2025-09-15 | $82.75 | $80.92 | $1.83 | 10,226,229.0 | -2.16% |
| 2025-09-12 | $85.18 | $82.80 | $2.38 | 9,926,528.0 | -2.75% |
| 2025-09-11 | $85.55 | $84.00 | $1.55 | 9,428,191.0 | +1.33% |
| 2025-09-10 | $84.57 | $83.53 | $1.03 | 11,565,039.0 | -0.69% |
| 2025-09-09 | $84.80 | $84.13 | $0.67 | 7,950,278.0 | +0.62% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $91.00 | $85.19 | $5.81 | 85,695,602.0 | +3.42% |
| 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% |
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% |
0.86%
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):