563,700€
0,05%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 564,40 | 564,90 | 563,30 | 563,50 | 0,02% | - |
| 21.11.2024 | 554,80 | 566,20 | 553,90 | 563,40 | 1,50% | - |
| 20.11.2024 | 551,70 | 555,70 | 549,90 | 555,10 | 0,96% | 60,00 |
| 19.11.2024 | 549,30 | 552,00 | 542,70 | 549,80 | 0,24% | 55,00 |
| 18.11.2024 | 554,20 | 558,00 | 548,30 | 548,50 | -1,01% | 121,00 |
| 15.11.2024 | 554,90 | 560,40 | 549,20 | 554,10 | -0,95% | 39,00 |
| 14.11.2024 | 572,90 | 578,80 | 557,50 | 559,40 | -2,31% | 225,00 |
| 13.11.2024 | 569,90 | 575,50 | 565,80 | 572,60 | 0,21% | 82,00 |
| 12.11.2024 | 578,70 | 582,40 | 571,30 | 571,40 | -1,28% | 273,00 |
| 11.11.2024 | 581,80 | 587,30 | 578,70 | 578,80 | 0,05% | 12,00 |
| 08.11.2024 | 572,70 | 581,20 | 571,70 | 578,50 | 1,12% | - |
| 07.11.2024 | 575,50 | 580,10 | 568,40 | 572,10 | -0,38% | 126,00 |
| 06.11.2024 | 552,40 | 589,20 | 551,80 | 574,30 | 7,75% | 13,00 |
| 05.11.2024 | 535,70 | 538,20 | 532,00 | 533,00 | -0,37% | 51,00 |
| 04.11.2024 | 532,50 | 540,50 | 529,00 | 535,00 | -0,07% | 190,00 |
| 01.11.2024 | 545,10 | 549,40 | 535,30 | 535,40 | -1,80% | 5,00 |
| 31.10.2024 | 555,10 | 556,80 | 545,20 | 545,20 | -2,07% | 19,00 |
| 30.10.2024 | 538,30 | 561,60 | 534,10 | 556,70 | 3,21% | 127,00 |
| 29.10.2024 | 534,70 | 540,00 | 529,70 | 539,40 | 0,86% | 58,00 |
| 28.10.2024 | 530,10 | 535,60 | 527,90 | 534,80 | 1,35% | 11,00 |
| 25.10.2024 | 527,10 | 535,30 | 525,90 | 527,70 | 0,00% | 10,00 |
| 24.10.2024 | 520,70 | 528,10 | 518,10 | 527,70 | 1,13% | 63,00 |
| 23.10.2024 | 517,80 | 523,20 | 516,10 | 521,80 | 0,40% | 48,00 |
| 22.10.2024 | 532,90 | 534,30 | 519,60 | 519,70 | -2,57% | 1,00 |
| 21.10.2024 | 531,80 | 536,30 | 529,00 | 533,40 | -0,24% | 5,00 |
| 18.10.2024 | 528,70 | 536,60 | 524,00 | 534,70 | 0,91% | 11,00 |
| 17.10.2024 | 525,50 | 534,90 | 524,90 | 529,90 | 0,74% | - |
| 16.10.2024 | 515,60 | 526,20 | 512,60 | 526,00 | 1,94% | 13,00 |
| 15.10.2024 | 507,70 | 525,50 | 504,30 | 516,00 | 1,86% | 39,00 |
| 14.10.2024 | 497,30 | 507,10 | 496,70 | 506,60 | 1,62% | 63,00 |
| 11.10.2024 | 488,65 | 498,60 | 485,55 | 498,50 | 1,95% | 6,00 |
| 10.10.2024 | 485,15 | 493,60 | 478,85 | 488,95 | 0,71% | 68,00 |
| 09.10.2024 | 476,95 | 487,40 | 476,55 | 485,50 | 1,62% | 67,00 |
| 08.10.2024 | 472,10 | 478,40 | 470,10 | 477,75 | 1,08% | 2,00 |
| 07.10.2024 | 477,50 | 478,50 | 470,15 | 472,65 | -1,03% | 34,00 |
| 04.10.2024 | 473,00 | 479,65 | 472,40 | 477,55 | 0,87% | - |
| 03.10.2024 | 471,65 | 476,15 | 468,35 | 473,45 | 0,32% | - |
| 02.10.2024 | 482,30 | 484,30 | 469,50 | 471,95 | -2,52% | 1,00 |
| 01.10.2024 | 482,80 | 486,40 | 476,05 | 484,15 | 0,18% | 2,00 |
| 30.09.2024 | 482,65 | 484,35 | 475,85 | 483,30 | 0,05% | 22,00 |
| 27.09.2024 | 483,80 | 487,45 | 477,80 | 483,05 | -0,19% | 11,00 |
| 26.09.2024 | 482,45 | 497,35 | 481,85 | 483,95 | 0,45% | 76,00 |
| 25.09.2024 | 477,20 | 486,10 | 477,15 | 481,80 | 0,53% | 18,00 |
| 24.09.2024 | 490,45 | 491,35 | 475,50 | 479,25 | -2,19% | 32,00 |
| 23.09.2024 | 490,15 | 493,00 | 481,80 | 490,00 | -0,07% | 19,00 |
| 20.09.2024 | 491,15 | 496,65 | 487,85 | 490,35 | -0,45% | - |
| 19.09.2024 | 482,85 | 493,25 | 481,85 | 492,55 | 2,48% | - |
| 18.09.2024 | 480,85 | 485,50 | 476,90 | 480,65 | 0,00% | 32,00 |
| 17.09.2024 | 475,90 | 482,65 | 474,90 | 480,65 | 0,87% | 12,00 |
| 16.09.2024 | 469,25 | 478,10 | 468,05 | 476,50 | 1,28% | 42,00 |
| 13.09.2024 | 464,85 | 472,25 | 464,50 | 470,50 | 1,12% | 5,00 |
| 12.09.2024 | 461,95 | 467,80 | 458,35 | 465,30 | 1,05% | - |
| 11.09.2024 | 457,15 | 461,45 | 445,80 | 460,45 | 0,20% | 6,00 |
| 10.09.2024 | 457,75 | 462,55 | 455,20 | 459,55 | 0,17% | 1,00 |
| 09.09.2024 | 454,80 | 461,70 | 454,80 | 458,75 | 1,15% | 14,00 |
| 06.09.2024 | 455,45 | 464,40 | 452,60 | 453,55 | -0,52% | 396,00 |
| 05.09.2024 | 461,15 | 462,25 | 452,15 | 455,90 | -1,27% | 60,00 |
| 04.09.2024 | 467,95 | 475,30 | 454,75 | 461,75 | -1,78% | - |
| 03.09.2024 | 479,75 | 482,25 | 468,70 | 470,10 | -2,22% | 24,00 |
| 02.09.2024 | 483,30 | 483,80 | 479,80 | 480,75 | -0,65% | 53,00 |
| 30.08.2024 | 473,50 | 485,15 | 472,90 | 483,90 | 2,22% | 16,00 |
| 29.08.2024 | 463,05 | 476,05 | 462,85 | 473,40 | 2,12% | 2,00 |
| 28.08.2024 | 464,20 | 468,95 | 461,95 | 463,55 | 0,00% | 55,00 |
| 27.08.2024 | 486,55 | 487,30 | 460,35 | 463,55 | -4,63% | 133,00 |
| 26.08.2024 | 497,95 | 506,00 | 485,65 | 486,05 | -2,43% | 2,00 |
| 23.08.2024 | 488,25 | 503,60 | 488,25 | 498,15 | 2,23% | 2,00 |
| 22.08.2024 | 484,35 | 490,70 | 481,75 | 487,30 | 0,66% | - |
| 21.08.2024 | 481,50 | 488,95 | 481,50 | 484,10 | 0,45% | 5,00 |
| 20.08.2024 | 482,65 | 486,10 | 480,65 | 481,95 | 0,18% | 6,00 |
| 19.08.2024 | 484,15 | 486,35 | 477,50 | 481,10 | -0,76% | 4,00 |
| 16.08.2024 | 492,40 | 492,60 | 483,70 | 484,80 | -1,43% | - |
| 15.08.2024 | 478,40 | 494,45 | 475,60 | 491,85 | 3,07% | 14,00 |
| 14.08.2024 | 479,85 | 485,00 | 475,55 | 477,20 | -0,33% | 13,00 |
| 13.08.2024 | 480,90 | 486,20 | 476,90 | 478,80 | -0,13% | - |
| 12.08.2024 | 488,70 | 492,35 | 477,95 | 479,40 | -1,93% | 18,00 |
| 09.08.2024 | 493,85 | 495,40 | 479,95 | 488,85 | -1,08% | 19,00 |
| 08.08.2024 | 491,45 | 509,50 | 475,10 | 494,20 | 0,21% | 59,00 |
| 07.08.2024 | 502,60 | 508,20 | 492,70 | 493,15 | -1,12% | 25,00 |
| 06.08.2024 | 509,50 | 511,20 | 487,65 | 498,75 | -1,04% | 17,00 |
| 05.08.2024 | 514,80 | 516,40 | 493,70 | 504,00 | -3,21% | 50,00 |
| 02.08.2024 | 538,40 | 538,80 | 513,50 | 520,70 | -3,84% | 18,00 |
| 01.08.2024 | 549,60 | 553,20 | 537,30 | 541,50 | -1,11% | 4,00 |
| 31.07.2024 | 540,60 | 557,50 | 536,90 | 547,60 | 1,22% | - |
| 30.07.2024 | 533,20 | 550,10 | 532,40 | 541,00 | 1,56% | 31,00 |
| 29.07.2024 | 522,90 | 535,50 | 521,90 | 532,70 | 2,21% | 11,00 |
| 26.07.2024 | 505,30 | 527,60 | 505,10 | 521,20 | 3,15% | 12,00 |
| 25.07.2024 | 496,90 | 514,60 | 494,80 | 505,30 | 1,82% | 64,00 |
| 24.07.2024 | 519,60 | 519,90 | 496,05 | 496,25 | -4,71% | 40,00 |
| 23.07.2024 | 520,70 | 526,30 | 519,60 | 520,80 | -0,31% | 2,00 |
| 22.07.2024 | 513,70 | 523,40 | 513,30 | 522,40 | 1,65% | 1,00 |
| 19.07.2024 | 518,40 | 522,20 | 510,30 | 513,90 | -0,52% | - |
| 18.07.2024 | 517,00 | 524,30 | 512,90 | 516,60 | 0,08% | 12,00 |
| 17.07.2024 | 529,50 | 530,00 | 515,10 | 516,20 | -2,64% | 6,00 |
| 16.07.2024 | 511,70 | 531,20 | 509,70 | 530,20 | 3,92% | 23,00 |
| 15.07.2024 | 510,10 | 515,40 | 507,90 | 510,20 | 0,43% | 3,00 |
| 12.07.2024 | 512,10 | 518,30 | 507,90 | 508,00 | -0,84% | 2,00 |
| 11.07.2024 | 503,10 | 512,40 | 499,60 | 512,30 | 1,77% | 23,00 |
| 10.07.2024 | 490,20 | 504,60 | 489,20 | 503,40 | 2,46% | 5,00 |
| 09.07.2024 | 490,15 | 494,20 | 486,65 | 491,30 | 0,39% | 15,00 |
| 08.07.2024 | 494,65 | 500,40 | 489,10 | 489,40 | -1,24% | 26,00 |