Scarica l'app Stockscreener
132.57
1.82%
2.375
Storico Dei Prezzi Delle Azioni Di Merck KGAA (MKGAF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-23 | $132.8 | $127.2 | $5.60 | 469.0 | +1.82% |
| 2025-05-16 | $132.2 | $128.0 | $4.20 | 460.0 | -0.80% |
| 2025-05-15 | $134.6 | $128.0 | $6.56 | 1,106.0 | -6.39% |
| 2025-05-14 | $145.1 | $140.2 | $4.85 | 451.0 | +1.75% |
| 2025-05-13 | $145.3 | $137.8 | $7.51 | 239.0 | -3.06% |
| 2025-05-12 | $143.1 | $134.9 | $8.25 | 562.0 | +4.01% |
| 2025-05-09 | $144.7 | $136.7 | $8.02 | 305.0 | -3.71% |
| 2025-05-08 | $141.9 | $133.4 | $8.56 | 274.0 | +1.60% |
| 2025-05-07 | $143.6 | $139.7 | $3.92 | 189.0 | -0.32% |
| 2025-05-06 | $146.4 | $137.6 | $8.78 | 376.0 | -2.33% |
| 2025-05-05 | $145.5 | $141.9 | $3.68 | 257.0 | +2.14% |
| 2025-05-02 | $147.2 | $139.8 | $7.38 | 90.00 | -2.36% |
| 2025-05-01 | $144.2 | $134.7 | $9.55 | 228.0 | +2.02% |
| 2025-04-30 | $144.4 | $137.6 | $6.88 | 517.0 | +4.46% |
| 2025-04-29 | $143.0 | $135.0 | $7.98 | 74.00 | -1.55% |
| 2025-04-28 | $146.4 | $136.0 | $10.42 | 1,102.0 | -1.08% |
| 2025-04-25 | $142.0 | $135.1 | $6.93 | 666.0 | +4.10% |
| 2025-04-24 | $139.2 | $133.2 | $5.96 | 39.00 | -3.55% |
Merck KGAA Stock (MKGAF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Merck KGAA nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MKGAF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Merck KGAA fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Merck KGAA Storia dei prezzi delle azioni (MKGAF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $147.2 | $127.2 | $20.06 | 5,006.0 | -6.01% |
| 2025-04 | $146.4 | $118.0 | $28.37 | 8,750.0 | -0.27% |
| 2025-03 | $155.3 | $135.6 | $19.70 | 29,665.0 | -2.63% |
| 2025-02 | $151.5 | $135.0 | $16.50 | 4,110.0 | -5.22% |
| 2025-01 | $159.8 | $141.8 | $17.94 | 25,784.0 | +1.12% |
Merck KGAA Storia dei prezzi delle azioni (MKGAF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $155.6 | $140.0 | $15.59 | 18,146.0 | -0.42% |
| 2024-11 | $171.7 | $142.1 | $29.62 | 11,072.0 | -10.41% |
| 2024-10 | $183.2 | $161.0 | $22.16 | 4,376.0 | -8.19% |
| 2024-09 | $197.1 | $170.3 | $26.80 | 2,577.0 | -12.26% |
| 2024-08 | $200.6 | $170.0 | $30.56 | 3,121.0 | +7.78% |
| 2024-07 | $186.1 | $156.8 | $29.33 | 5,352.0 | +11.06% |
| 2024-06 | $193.6 | $163.4 | $30.23 | 4,774.0 | -9.01% |
| 2024-05 | $188.1 | $154.1 | $33.95 | 5,413.0 | +14.37% |
| 2024-04 | $180.4 | $152.1 | $28.38 | 25,074.0 | -8.94% |
| 2024-03 | $180.7 | $168.2 | $12.50 | 10,216.0 | +4.01% |
| 2024-02 | $172.4 | $157.0 | $15.40 | 14,437.0 | +4.78% |
| 2024-01 | $171.2 | $152.8 | $18.47 | 33,123.0 | +0.00% |
Merck KGAA Storia dei prezzi delle azioni (MKGAF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $167.5 | $159.5 | $7.96 | 2,125.0 | -3.31% |
| 2023-09 | $184.4 | $162.1 | $22.37 | 6,490.0 | -8.03% |
| 2023-08 | $186.2 | $168.9 | $17.28 | 6,060.0 | +1.98% |
| 2023-07 | $182.3 | $159.2 | $23.12 | 37,846.0 | +6.63% |
| 2023-06 | $186.4 | $159.1 | $27.36 | 3,595.0 | -4.60% |
| 2023-05 | $184.7 | $170.6 | $14.10 | 6,684.0 | -4.13% |
| 2023-04 | $196.2 | $173.1 | $23.17 | 2,705.0 | -5.25% |
| 2023-03 | $194.2 | $171.6 | $22.65 | 3,912.0 | +0.03% |
| 2023-02 | $205.0 | $190.0 | $14.96 | 4,578.0 | -8.81% |
| 2023-01 | $219.0 | $190.6 | $28.46 | 18,343.0 | +7.69% |
0.20%
9.45%
Capitalizzazione:
|
Volume (24 ore):