79.31
price down icon0.81%   -0.65
pre-market  Vorhandelsmarkt:  79.47   0.16   +0.20%
loading

Merck Co Inc-Aktien (MRK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-21 $80.31 $78.95 $1.36 11,572,956.0 -0.81%
2025-07-18 $81.92 $79.86 $2.07 11,635,322.0 -1.91%
2025-07-17 $82.66 $81.34 $1.32 8,964,704.0 -1.10%
2025-07-16 $82.64 $81.45 $1.18 11,512,697.0 +1.12%
2025-07-15 $84.36 $81.30 $3.06 10,820,087.0 -2.57%
2025-07-14 $84.30 $83.11 $1.19 10,366,666.0 +0.37%
2025-07-11 $84.13 $82.26 $1.87 9,219,055.0 -0.79%
2025-07-10 $85.00 $83.17 $1.83 14,727,115.0 +0.37%
2025-07-09 $84.48 $81.89 $2.59 18,435,386.0 +2.88%
2025-07-08 $82.38 $80.34 $2.04 12,745,630.0 +0.58%
2025-07-07 $81.54 $80.15 $1.39 15,706,205.0 -0.04%
2025-07-03 $82.60 $80.70 $1.90 7,734,439.0 -1.77%
2025-07-02 $82.81 $81.89 $0.9165 16,047,925.0 +0.71%
2025-07-01 $83.07 $78.60 $4.47 21,435,475.0 +3.35%
2025-06-30 $79.39 $78.38 $1.01 13,891,266.0 +0.08%
2025-06-27 $79.54 $78.14 $1.41 59,991,953.0 +0.34%
2025-06-26 $80.25 $78.37 $1.88 13,718,426.0 -1.05%
2025-06-25 $80.12 $79.16 $0.9558 12,747,310.0 -0.81%
2025-06-24 $81.46 $79.09 $2.37 15,902,042.0 +0.20%

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
2025-07 $85.00 $78.60 $6.40 192,496,618.0 +0.19%
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%
drug_manufacturers_general NVO
$64.92
price up icon 0.95%
$295.87
price up icon 0.38%
drug_manufacturers_general NVS
$114.14
price down icon 0.10%
drug_manufacturers_general PFE
$24.26
price down icon 0.86%
$108.28
price up icon 0.06%
Kapitalisierung:     |  Volumen (24h):