98.05
price down icon1.48%   -1.47
after-market Handel nachbörslich: 98.99 0.94 +0.96%
loading

Merck Co Inc-Aktien (MRK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12-20 $99.68 $97.90 $1.78 22,416,758.0 -1.48%
2024-12-19 $99.94 $97.82 $2.12 11,013,728.0 +1.20%
2024-12-18 $101.5 $98.27 $3.23 10,498,956.0 -1.72%
2024-12-17 $100.8 $99.36 $1.44 13,354,709.0 +0.00%
2024-12-16 $102.3 $100.0 $2.23 11,089,807.0 -1.90%
2024-12-13 $102.6 $100.5 $2.04 9,696,451.0 +0.74%
2024-12-12 $103.0 $100.1 $2.88 9,360,708.0 +1.50%
2024-12-11 $101.5 $99.26 $2.19 13,742,363.0 -1.24%
2024-12-10 $103.8 $100.7 $3.03 10,480,306.0 -2.69%
2024-12-09 $105.1 $102.3 $2.74 17,401,841.0 +0.68%
2024-12-06 $103.9 $102.7 $1.25 11,376,409.0 -0.44%
2024-12-05 $104.1 $101.3 $2.79 10,856,649.0 +2.15%
2024-12-04 $102.1 $101.0 $1.04 8,574,206.0 -0.47%
2024-12-03 $102.5 $100.6 $1.83 9,829,199.0 +1.23%
2024-12-02 $101.8 $100.5 $1.39 8,746,808.0 -1.01%
2024-11-29 $103.0 $101.5 $1.51 5,566,318.0 -1.44%
2024-11-27 $103.5 $101.6 $1.81 9,168,603.0 +1.48%
2024-11-26 $101.8 $99.70 $2.10 8,392,291.0 +0.45%
2024-11-25 $101.7 $99.51 $2.23 31,881,648.0 +2.00%
2024-11-22 $101.8 $98.93 $2.85 13,546,649.0 -0.68%

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
2024-12 $105.1 $97.82 $7.25 200,855,656.0 -3.53%
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%

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
$97.11
price up icon 0.35%
$175.58
price up icon 2.37%
drug_manufacturers_general PFE
$26.36
price up icon 2.29%
drug_manufacturers_general JNJ
$144.47
price up icon 0.62%
$263.38
price up icon 0.84%
Kapitalisierung:     |  Volumen (24h):