Börse:
80,996$
-0,19%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
80,874$
Ask:
81,117$
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 80,71 | 81,19 | 80,06 | 81,15 | 0,21% | 9.492.594,00 |
| 22.01.2021 | 80,89 | 81,43 | 80,76 | 80,98 | -0,25% | 9.004.702,00 |
| 21.01.2021 | 81,81 | 82,30 | 80,96 | 81,18 | -1,55% | 8.631.277,00 |
| 20.01.2021 | 83,25 | 83,55 | 82,27 | 82,46 | -0,88% | 10.589.557,00 |
| 19.01.2021 | 83,57 | 83,90 | 82,66 | 83,19 | -0,23% | 8.079.485,00 |
| 15.01.2021 | 81,84 | 83,50 | 81,56 | 83,38 | 1,47% | 9.736.212,00 |
| 14.01.2021 | 82,42 | 82,80 | 81,88 | 82,17 | -0,21% | 10.845.849,00 |
| 13.01.2021 | 83,37 | 83,37 | 82,22 | 82,34 | -0,90% | 9.631.524,00 |
| 12.01.2021 | 85,12 | 85,14 | 82,55 | 83,09 | -2,25% | 9.664.704,00 |
| 11.01.2021 | 83,50 | 85,60 | 83,25 | 85,00 | 2,37% | 12.871.440,00 |
| 08.01.2021 | 84,37 | 84,37 | 82,55 | 83,03 | -1,18% | 9.125.149,00 |
| 07.01.2021 | 82,55 | 84,37 | 82,07 | 84,02 | 1,99% | 9.969.438,00 |
| 06.01.2021 | 80,58 | 82,74 | 80,31 | 82,38 | 1,58% | 10.039.525,00 |
| 05.01.2021 | 80,67 | 81,40 | 79,91 | 81,10 | 0,17% | 10.454.680,00 |
| 04.01.2021 | 82,00 | 82,09 | 79,88 | 80,96 | -1,03% | 10.021.557,00 |
| 31.12.2020 | 80,64 | 81,94 | 80,38 | 81,80 | 1,50% | 5.258.719,00 |
| 30.12.2020 | 81,66 | 81,73 | 80,54 | 80,59 | -1,02% | 5.661.572,00 |
| 29.12.2020 | 80,80 | 81,59 | 80,76 | 81,42 | 1,21% | 5.446.607,00 |
| 28.12.2020 | 80,65 | 81,14 | 80,13 | 80,45 | 0,39% | 4.584.159,00 |
| 24.12.2020 | 80,00 | 80,43 | 79,87 | 80,14 | 0,48% | 2.822.033,00 |
| 23.12.2020 | 79,59 | 80,43 | 79,57 | 79,76 | 0,43% | 5.778.679,00 |
| 22.12.2020 | 78,99 | 79,99 | 78,24 | 79,42 | 0,16% | 8.641.615,00 |
| 21.12.2020 | 78,80 | 79,33 | 77,74 | 79,29 | -0,30% | 10.630.522,00 |
| 18.12.2020 | 79,71 | 80,18 | 78,45 | 79,53 | -0,36% | 31.642.853,00 |
| 17.12.2020 | 80,39 | 80,56 | 79,68 | 79,82 | -0,01% | 11.173.677,00 |
| 16.12.2020 | 80,28 | 80,75 | 79,65 | 79,83 | -0,81% | 9.053.075,00 |
| 15.12.2020 | 80,50 | 81,04 | 80,00 | 80,48 | 0,20% | 9.626.717,00 |
| 14.12.2020 | 82,63 | 83,08 | 80,04 | 80,32 | -3,18% | 12.537.466,00 |
| 11.12.2020 | 82,85 | 83,42 | 82,52 | 82,96 | -0,04% | 7.613.715,00 |
| 10.12.2020 | 83,66 | 83,94 | 82,72 | 82,99 | -0,58% | 7.012.586,00 |
| 09.12.2020 | 83,82 | 83,88 | 82,54 | 83,47 | 0,35% | 6.839.992,00 |
| 08.12.2020 | 82,29 | 83,74 | 82,26 | 83,18 | 0,81% | 8.268.076,00 |
| 07.12.2020 | 82,06 | 83,47 | 82,05 | 82,51 | 0,70% | 8.424.766,00 |
| 04.12.2020 | 81,14 | 81,96 | 81,11 | 81,94 | 0,60% | 8.255.332,00 |
| 03.12.2020 | 81,94 | 81,97 | 80,82 | 81,45 | -0,46% | 6.760.629,00 |
| 02.12.2020 | 81,94 | 82,74 | 81,29 | 81,83 | 0,34% | 6.837.583,00 |
| 01.12.2020 | 80,95 | 82,46 | 80,82 | 81,55 | 1,44% | 9.701.506,00 |
| 30.11.2020 | 80,00 | 80,54 | 79,41 | 80,39 | 0,66% | 13.837.652,00 |
| 27.11.2020 | 80,30 | 80,68 | 79,56 | 79,86 | -0,25% | 5.385.642,00 |
| 25.11.2020 | 80,14 | 80,46 | 79,60 | 80,06 | -0,10% | 5.747.728,00 |
| 24.11.2020 | 80,02 | 80,89 | 79,67 | 80,14 | -0,17% | 12.206.441,00 |
| 23.11.2020 | 80,61 | 81,16 | 79,38 | 80,28 | -0,21% | 9.063.500,00 |
| 20.11.2020 | 80,47 | 80,81 | 79,73 | 80,45 | 0,07% | 8.031.403,00 |
| 19.11.2020 | 80,77 | 80,77 | 79,33 | 80,39 | 0,17% | 6.714.806,00 |
| 18.11.2020 | 81,43 | 81,97 | 80,23 | 80,25 | -1,53% | 8.280.683,00 |
| 17.11.2020 | 81,06 | 81,96 | 80,41 | 81,50 | 1,65% | 9.073.571,00 |
| 16.11.2020 | 81,23 | 81,89 | 79,70 | 80,18 | -1,12% | 9.068.171,00 |
| 13.11.2020 | 80,24 | 81,85 | 79,72 | 81,09 | 1,54% | 7.343.207,00 |
| 12.11.2020 | 80,55 | 81,00 | 79,03 | 79,86 | -1,48% | 7.124.692,00 |
| 11.11.2020 | 81,87 | 81,87 | 80,59 | 81,06 | -0,06% | 5.478.680,00 |
| 10.11.2020 | 81,78 | 82,03 | 81,01 | 81,11 | 0,76% | 8.200.334,00 |
| 09.11.2020 | 84,78 | 85,17 | 80,35 | 80,50 | 0,17% | 10.671.822,00 |
| 06.11.2020 | 79,45 | 81,14 | 79,45 | 80,36 | -0,12% | 6.627.470,00 |
| 05.11.2020 | 82,06 | 82,90 | 80,44 | 80,46 | -0,20% | 8.852.325,00 |
| 04.11.2020 | 79,94 | 82,89 | 79,54 | 80,62 | 4,81% | 14.056.689,00 |
| 03.11.2020 | 77,47 | 78,23 | 76,76 | 76,92 | 0,27% | 7.341.151,00 |
| 02.11.2020 | 76,45 | 76,86 | 75,64 | 76,71 | 1,99% | 7.772.711,00 |
| 30.10.2020 | 75,38 | 75,89 | 73,94 | 75,21 | -0,90% | 10.589.124,00 |
| 29.10.2020 | 76,17 | 76,59 | 74,67 | 75,89 | -0,38% | 8.887.664,00 |
| 28.10.2020 | 77,13 | 77,73 | 76,02 | 76,18 | -2,32% | 8.578.153,00 |
| 27.10.2020 | 78,93 | 80,23 | 77,99 | 77,99 | -1,08% | 11.680.721,00 |
| 26.10.2020 | 79,33 | 79,80 | 78,26 | 78,84 | -1,24% | 8.704.988,00 |
| 23.10.2020 | 79,26 | 80,62 | 79,26 | 79,83 | 0,78% | 6.974.613,00 |
| 22.10.2020 | 78,10 | 79,45 | 78,10 | 79,21 | 1,46% | 5.797.777,00 |
| 21.10.2020 | 78,26 | 78,85 | 78,03 | 78,07 | -0,26% | 9.245.995,00 |
| 20.10.2020 | 78,97 | 78,97 | 78,08 | 78,27 | -0,51% | 10.634.329,00 |
| 19.10.2020 | 80,12 | 80,49 | 78,34 | 78,67 | -1,45% | 8.219.894,00 |
| 16.10.2020 | 79,30 | 80,30 | 79,11 | 79,83 | 0,97% | 7.541.600,00 |
| 15.10.2020 | 79,80 | 79,94 | 78,78 | 79,06 | -1,80% | 8.734.836,00 |
| 14.10.2020 | 80,85 | 80,93 | 80,07 | 80,51 | -0,25% | 8.747.128,00 |
| 13.10.2020 | 80,30 | 80,93 | 80,04 | 80,71 | 0,44% | 8.707.834,00 |
| 12.10.2020 | 80,51 | 80,72 | 79,91 | 80,36 | 0,00% | 7.897.288,00 |
| 09.10.2020 | 80,88 | 81,09 | 80,05 | 80,36 | -0,15% | 5.683.662,00 |
| 08.10.2020 | 80,39 | 81,84 | 80,16 | 80,48 | 0,55% | 8.794.989,00 |
| 07.10.2020 | 80,09 | 80,35 | 79,51 | 80,04 | 0,51% | 9.394.697,00 |
| 06.10.2020 | 81,13 | 81,14 | 79,52 | 79,63 | -1,98% | 9.802.689,00 |
| 05.10.2020 | 81,23 | 81,54 | 80,62 | 81,24 | 0,54% | 8.403.789,00 |
| 02.10.2020 | 80,80 | 81,74 | 80,45 | 80,80 | -1,03% | 5.014.677,00 |
| 01.10.2020 | 83,18 | 83,34 | 81,25 | 81,64 | -1,58% | 8.025.113,00 |
| 30.09.2020 | 82,26 | 83,32 | 82,02 | 82,95 | 1,28% | 11.062.669,00 |
| 29.09.2020 | 82,68 | 83,15 | 81,70 | 81,90 | -1,04% | 6.433.703,00 |
| 28.09.2020 | 83,20 | 83,70 | 82,56 | 82,76 | -0,20% | 5.843.200,00 |
| 25.09.2020 | 82,15 | 83,24 | 81,80 | 82,93 | -0,26% | 6.614.914,00 |
| 24.09.2020 | 82,10 | 83,48 | 81,85 | 83,15 | 0,63% | 7.484.953,00 |
| 23.09.2020 | 83,09 | 83,82 | 82,58 | 82,63 | -0,37% | 6.761.636,00 |
| 22.09.2020 | 83,10 | 83,57 | 82,20 | 82,94 | -0,23% | 7.770.238,00 |
| 21.09.2020 | 84,92 | 85,34 | 82,09 | 83,13 | -3,12% | 9.967.055,00 |
| 18.09.2020 | 85,57 | 86,30 | 84,94 | 85,81 | 0,20% | 11.744.659,00 |
| 17.09.2020 | 85,38 | 85,77 | 84,45 | 85,64 | 0,08% | 7.719.928,00 |
| 16.09.2020 | 84,50 | 86,10 | 84,50 | 85,57 | 1,62% | 9.905.007,00 |
| 15.09.2020 | 84,73 | 85,17 | 83,65 | 84,21 | 0,06% | 10.330.789,00 |
| 14.09.2020 | 84,20 | 85,10 | 83,73 | 84,16 | -0,38% | 8.183.210,00 |
| 11.09.2020 | 83,84 | 84,88 | 83,78 | 84,48 | 1,09% | 6.842.757,00 |
| 10.09.2020 | 84,73 | 84,88 | 83,28 | 83,57 | -1,54% | 6.591.165,00 |
| 09.09.2020 | 83,77 | 85,82 | 83,66 | 84,88 | 1,86% | 8.456.456,00 |
| 08.09.2020 | 85,94 | 85,94 | 83,00 | 83,33 | -2,24% | 8.679.014,00 |
| 04.09.2020 | 85,55 | 86,89 | 84,25 | 85,24 | -0,29% | 8.931.420,00 |
| 03.09.2020 | 87,69 | 87,80 | 84,94 | 85,49 | -1,66% | 12.389.024,00 |
| 02.09.2020 | 84,48 | 87,21 | 84,27 | 86,93 | 2,96% | 11.041.565,00 |
| 01.09.2020 | 85,35 | 85,80 | 83,92 | 84,43 | -0,99% | 6.486.619,00 |