Merck & Co., Inc. MRK
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$145,31-3,97 (-2,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145,31 | -2,66 % | $148,95 | $149,27 | $145,26 | 10,22M |
| 2026-09-29 | $149,28 | +0,40 % | $148,17 | $150,36 | $146,09 | 8,20M |
| 2026-09-28 | $148,69 | -0,06 % | $147,65 | $149,19 | $146,28 | 7,70M |
| 2026-09-25 | $148,78 | +0,54 % | $148,06 | $149,98 | $147,48 | 8,29M |
| 2026-09-24 | $147,98 | -0,07 % | $148,17 | $151,46 | $147,90 | 10,31M |
| 2026-09-23 | $148,08 | -1,88 % | $151,32 | $152,01 | $146,89 | 9,70M |
| 2026-09-22 | $150,91 | +0,94 % | $148,69 | $153,57 | $148,04 | 11,17M |
| 2026-09-21 | $149,50 | +1,79 % | $146,79 | $150,49 | $145,60 | 7,99M |
| 2026-09-18 | $146,87 | -0,19 % | $147,08 | $147,84 | $145,74 | 31,16M |
| 2026-09-17 | $147,15 | +1,55 % | $145,74 | $147,65 | $145,32 | 11,06M |
| 2026-09-16 | $144,91 | +0,78 % | $143,96 | $144,97 | $143,50 | 7,23M |
| 2026-09-15 | $143,79 | -0,73 % | $143,85 | $144,15 | $142,32 | 8,29M |
| 2026-09-14 | $144,85 | +0,64 % | $146,42 | $147,09 | $144,10 | 7,41M |
| 2026-09-11 | $143,93 | -0,54 % | $145,52 | $145,90 | $143,68 | 8,68M |
| 2026-09-10 | $144,71 | -1,91 % | $147,94 | $148,00 | $144,10 | 7,54M |
| 2026-09-09 | $147,53 | -0,63 % | $148,96 | $149,41 | $147,18 | 8,55M |
| 2026-09-08 | $148,46 | -1,24 % | $148,41 | $149,60 | $146,28 | 11,19M |
| 2026-09-04 | $150,33 | -1,32 % | $150,83 | $152,22 | $150,09 | 4,40M |
| 2026-09-03 | $152,34 | +0,46 % | $152,80 | $152,80 | $148,90 | 6,50M |
| 2026-09-02 | $151,64 | +1,19 % | $151,50 | $152,69 | $149,97 | 8,97M |
| 2026-09-01 | $149,86 | +1,42 % | $150,23 | $151,68 | $148,55 | 9,87M |
| 2026-08-31 | $147,76 | -0,40 % | $147,00 | $148,69 | $145,95 | 11,12M |
| 2026-08-28 | $148,35 | -0,80 % | $146,72 | $149,01 | $145,75 | 8,07M |
| 2026-08-27 | $149,54 | -2,33 % | $149,53 | $152,08 | $149,02 | 8,52M |
| 2026-08-26 | $153,10 | -2,14 % | $154,35 | $155,19 | $152,61 | 8,63M |
| 2026-08-25 | $156,45 | +3,84 % | $151,00 | $156,92 | $150,66 | 14,01M |
| 2026-08-24 | $150,66 | -1,24 % | $150,72 | $151,52 | $149,14 | 15,03M |
| 2026-08-21 | $152,55 | +2,39 % | $149,12 | $154,49 | $148,59 | 15,98M |
| 2026-08-20 | $148,99 | -2,11 % | $150,78 | $152,52 | $148,52 | 16,20M |
| 2026-08-19 | $152,20 | +12,60 % | $146,94 | $153,50 | $144,90 | 32,78M |
| 2026-08-18 | $135,17 | -0,59 % | $137,24 | $137,98 | $134,88 | 10,28M |
| 2026-08-17 | $135,97 | +0,10 % | $134,95 | $137,17 | $134,55 | 8,48M |
| 2026-08-14 | $135,84 | +0,21 % | $134,43 | $135,97 | $133,40 | 6,87M |
| 2026-08-13 | $135,55 | +1,98 % | $133,86 | $135,68 | $133,06 | 8,90M |
| 2026-08-12 | $132,92 | +1,92 % | $130,25 | $134,06 | $128,91 | 10,45M |
| 2026-08-11 | $130,42 | -0,38 % | $129,93 | $132,84 | $129,70 | 6,34M |
| 2026-08-10 | $130,92 | +1,82 % | $128,29 | $130,98 | $128,24 | 6,01M |
| 2026-08-07 | $128,58 | +0,16 % | $127,84 | $128,75 | $126,68 | 7,35M |
| 2026-08-06 | $128,37 | +0,03 % | $130,96 | $131,08 | $127,80 | 7,05M |
| 2026-08-05 | $128,33 | +0,26 % | $129,41 | $131,09 | $127,56 | 10,50M |
| 2026-08-04 | $128,00 | +0,18 % | $128,46 | $129,99 | $126,22 | 11,82M |
| 2026-08-03 | $127,77 | -1,87 % | $129,87 | $131,47 | $126,72 | 11,15M |
| 2026-07-31 | $130,20 | +0,32 % | $128,92 | $131,04 | $128,14 | 7,74M |
| 2026-07-30 | $129,79 | -0,44 % | $128,20 | $130,21 | $127,25 | 7,83M |
| 2026-07-29 | $130,36 | -1,11 % | $132,37 | $132,69 | $129,65 | 7,54M |
| 2026-07-28 | $131,82 | +0,81 % | $132,88 | $135,05 | $131,14 | 10,26M |
| 2026-07-27 | $130,76 | -0,24 % | $131,01 | $132,53 | $130,45 | 6,91M |
| 2026-07-24 | $131,07 | +0,45 % | $131,44 | $131,71 | $130,24 | 6,15M |
| 2026-07-23 | $130,48 | +2,36 % | $127,82 | $131,04 | $127,82 | 8,53M |
| 2026-07-22 | $127,47 | +0,96 % | $127,32 | $128,83 | $126,62 | 7,79M |
| 2026-07-21 | $126,26 | +1,50 % | $124,80 | $126,77 | $124,10 | 7,34M |
| 2026-07-20 | $124,40 | -2,43 % | $127,29 | $127,89 | $124,22 | 7,73M |
| 2026-07-17 | $127,50 | -0,10 % | $128,45 | $131,74 | $127,03 | 13,47M |
| 2026-07-16 | $127,63 | +3,25 % | $124,33 | $128,93 | $124,00 | 13,04M |
| 2026-07-15 | $123,61 | +2,34 % | $124,25 | $124,90 | $122,75 | 9,05M |
| 2026-07-14 | $120,78 | -2,62 % | $123,30 | $123,66 | $120,16 | 9,93M |
| 2026-07-13 | $124,03 | +0,40 % | $123,58 | $124,74 | $122,44 | 5,23M |
| 2026-07-10 | $123,54 | -1,22 % | $125,12 | $125,56 | $122,90 | 8,39M |
| 2026-07-09 | $125,07 | -0,73 % | $125,48 | $128,07 | $124,45 | 6,98M |
| 2026-07-08 | $125,99 | -2,23 % | $128,34 | $128,99 | $125,14 | 7,91M |
| 2026-07-07 | $128,86 | +1,64 % | $128,77 | $129,69 | $127,89 | 10,17M |
| 2026-07-06 | $126,78 | -2,15 % | $129,31 | $130,00 | $125,62 | 9,50M |
| 2026-07-02 | $129,56 | +3,34 % | $126,18 | $129,61 | $125,99 | 7,83M |
| 2026-07-01 | $125,37 | -2,44 % | $128,01 | $128,42 | $124,71 | 10,76M |
| 2026-06-30 | $128,50 | -0,68 % | $129,22 | $130,29 | $126,68 | 11,84M |
| 2026-06-29 | $129,38 | +0,56 % | $127,65 | $129,97 | $126,74 | 9,58M |
| 2026-06-26 | $128,66 | +2,56 % | $125,83 | $128,78 | $125,83 | 18,89M |
| 2026-06-25 | $125,45 | +4,02 % | $121,63 | $125,96 | $121,00 | 14,04M |
| 2026-06-24 | $120,60 | +0,84 % | $120,90 | $121,81 | $119,51 | 10,48M |
| 2026-06-23 | $119,60 | +3,57 % | $116,53 | $119,80 | $116,53 | 10,47M |
| 2026-06-22 | $115,48 | +1,41 % | $113,97 | $115,63 | $113,00 | 10,52M |
| 2026-06-18 | $113,87 | -1,36 % | $114,64 | $114,94 | $111,57 | 29,52M |
| 2026-06-17 | $115,44 | +0,23 % | $114,86 | $115,99 | $114,02 | 10,46M |
| 2026-06-16 | $115,17 | +0,23 % | $115,88 | $115,90 | $113,57 | 10,67M |
| 2026-06-15 | $114,90 | -3,49 % | $118,71 | $118,95 | $114,87 | 15,40M |
| 2026-06-12 | $119,05 | -1,42 % | $121,50 | $121,90 | $118,83 | 10,93M |
| 2026-06-11 | $120,76 | +1,40 % | $120,04 | $122,71 | $119,95 | 13,18M |
| 2026-06-10 | $119,09 | -0,43 % | $119,78 | $120,04 | $117,26 | 10,30M |
| 2026-06-09 | $119,60 | +0,07 % | $120,03 | $120,50 | $118,00 | 9,67M |
| 2026-06-08 | $119,52 | -1,05 % | $120,85 | $122,60 | $118,69 | 12,31M |
| 2026-06-05 | $120,79 | +0,44 % | $120,94 | $123,46 | $120,36 | 15,97M |
| 2026-06-04 | $120,26 | +4,85 % | $117,16 | $120,55 | $117,09 | 15,93M |
| 2026-06-03 | $114,70 | -0,82 % | $115,45 | $117,33 | $114,70 | 8,23M |
| 2026-06-02 | $115,65 | +0,42 % | $114,50 | $116,78 | $114,50 | 8,31M |
| 2026-06-01 | $115,17 | -2,99 % | $117,55 | $117,96 | $114,36 | 9,41M |
| 2026-05-29 | $118,72 | -0,98 % | $119,65 | $120,67 | $118,19 | 16,60M |
| 2026-05-28 | $119,89 | -0,29 % | $120,26 | $121,50 | $119,36 | 9,26M |
| 2026-05-27 | $120,24 | +0,43 % | $119,82 | $122,40 | $119,78 | 7,16M |
| 2026-05-26 | $119,72 | -2,20 % | $122,90 | $123,13 | $119,41 | 10,01M |
| 2026-05-22 | $122,41 | +5,64 % | $120,55 | $122,66 | $120,08 | 14,75M |