81.82
price up icon3.35%   2.66
after-market Handel nachbörslich: 82.10 0.28 +0.34%
loading

Merck Co Inc-Aktien (MRK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-01 $83.07 $78.60 $4.47 14,665,555.0 +3.36%
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%
2025-06-23 $80.22 $78.99 $1.23 18,545,950.0 +1.39%
2025-06-20 $79.92 $78.60 $1.32 34,374,402.0 -0.29%
2025-06-18 $80.31 $77.10 $3.21 21,926,661.0 +1.29%
2025-06-17 $80.70 $78.19 $2.52 12,066,612.0 -3.31%
2025-06-16 $81.35 $79.71 $1.64 12,562,009.0 -0.92%
2025-06-13 $82.44 $81.45 $0.99 12,855,145.0 -0.13%
2025-06-12 $82.11 $80.07 $2.04 11,664,198.0 +1.87%
2025-06-11 $81.68 $79.98 $1.70 11,794,968.0 -1.27%
2025-06-10 $81.88 $79.33 $2.55 12,744,719.0 +2.55%
2025-06-09 $80.41 $78.67 $1.73 18,291,133.0 +0.46%
2025-06-06 $79.49 $78.21 $1.28 9,836,859.0 +1.74%
2025-06-05 $78.55 $77.25 $1.30 13,967,829.0 -0.83%
2025-06-04 $79.14 $77.33 $1.81 12,993,161.0 +1.46%
2025-06-03 $77.19 $75.44 $1.75 18,125,026.0 +1.17%

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 $83.07 $78.60 $4.47 14,665,555.0 +0.00%
2025-06 $83.07 $75.40 $7.67 363,925,696.0 +6.48%
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 NVS
$123.11
price up icon 1.74%
$290.52
price up icon 4.07%
drug_manufacturers_general PFE
$25.04
price up icon 3.30%
$111.73
price up icon 0.78%
drug_manufacturers_general SNY
$49.05
price up icon 1.57%
Kapitalisierung:     |  Volumen (24h):