530,500€
0,25%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 525,70 | 531,20 | 522,70 | 528,10 | 0,17% | 5,00 |
| 01.09.2025 | 525,70 | 527,60 | 524,40 | 527,20 | 0,06% | 3,00 |
| 29.08.2025 | 524,40 | 526,90 | 521,30 | 526,90 | 0,53% | - |
| 28.08.2025 | 529,10 | 532,20 | 521,60 | 524,10 | -1,11% | 1,00 |
| 27.08.2025 | 531,20 | 535,60 | 528,20 | 530,00 | -0,04% | 6,00 |
| 26.08.2025 | 519,00 | 530,50 | 516,60 | 530,20 | 1,77% | 40,00 |
| 25.08.2025 | 519,20 | 523,60 | 517,30 | 521,00 | 0,48% | 363,00 |
| 22.08.2025 | 518,20 | 523,70 | 516,20 | 518,50 | 0,14% | - |
| 21.08.2025 | 515,70 | 519,10 | 512,20 | 517,80 | 0,62% | 10,00 |
| 20.08.2025 | 520,60 | 521,60 | 511,30 | 514,60 | -1,34% | 29,00 |
| 19.08.2025 | 516,10 | 521,80 | 515,00 | 521,60 | 0,87% | 2,00 |
| 18.08.2025 | 521,60 | 522,50 | 516,20 | 517,10 | -0,73% | 26,00 |
| 15.08.2025 | 526,50 | 526,90 | 519,90 | 520,90 | -1,04% | 5,00 |
| 14.08.2025 | 529,10 | 531,00 | 523,20 | 526,40 | -0,75% | 8,00 |
| 13.08.2025 | 526,70 | 530,40 | 520,70 | 530,40 | 0,42% | 53,00 |
| 12.08.2025 | 516,60 | 528,80 | 515,70 | 528,20 | 2,15% | - |
| 11.08.2025 | 524,10 | 526,90 | 515,80 | 517,10 | -1,64% | 5,00 |
| 08.08.2025 | 516,00 | 528,20 | 515,60 | 525,70 | 2,02% | 76,00 |
| 07.08.2025 | 513,50 | 524,30 | 508,10 | 515,30 | 0,33% | 1,00 |
| 06.08.2025 | 526,50 | 527,40 | 512,10 | 513,60 | -2,26% | 7,00 |
| 05.08.2025 | 522,60 | 526,70 | 517,20 | 525,50 | 0,94% | 68,00 |
| 04.08.2025 | 501,30 | 530,00 | 500,65 | 520,60 | 4,38% | 58,00 |
| 01.08.2025 | 501,70 | 501,90 | 489,05 | 498,75 | -0,86% | 3,00 |
| 31.07.2025 | 507,20 | 508,70 | 493,60 | 503,10 | -0,08% | - |
| 30.07.2025 | 502,70 | 507,70 | 501,20 | 503,50 | 0,28% | 10,00 |
| 29.07.2025 | 498,15 | 503,90 | 498,10 | 502,10 | 0,99% | - |
| 28.07.2025 | 501,05 | 504,00 | 494,30 | 497,20 | -0,37% | - |
| 25.07.2025 | 496,05 | 499,70 | 493,90 | 499,05 | 0,85% | 43,00 |
| 24.07.2025 | 488,40 | 495,35 | 486,95 | 494,85 | 1,37% | - |
| 23.07.2025 | 488,00 | 491,55 | 485,10 | 488,15 | 0,43% | - |
| 22.07.2025 | 481,85 | 486,80 | 479,80 | 486,05 | 0,87% | 6,00 |
| 21.07.2025 | 486,45 | 487,00 | 481,35 | 481,85 | -0,87% | 1,00 |
| 18.07.2025 | 477,05 | 486,40 | 471,75 | 486,10 | 1,96% | - |
| 17.07.2025 | 470,25 | 477,05 | 469,00 | 476,75 | 1,47% | - |
| 16.07.2025 | 472,15 | 475,80 | 459,15 | 469,85 | -0,61% | 21,00 |
| 15.07.2025 | 484,85 | 487,60 | 472,75 | 472,75 | -2,31% | 33,00 |
| 14.07.2025 | 479,05 | 484,45 | 478,00 | 483,95 | 0,67% | 14,00 |
| 11.07.2025 | 481,40 | 482,15 | 473,00 | 480,75 | -0,43% | 9,00 |
| 10.07.2025 | 482,05 | 488,30 | 480,15 | 482,85 | -0,18% | - |
| 09.07.2025 | 476,85 | 483,80 | 475,10 | 483,70 | 1,36% | 40,00 |
| 08.07.2025 | 474,30 | 478,35 | 473,20 | 477,20 | 0,51% | - |
| 07.07.2025 | 472,40 | 479,65 | 472,00 | 474,80 | 0,82% | - |
| 04.07.2025 | 472,65 | 472,65 | 470,45 | 470,95 | -0,89% | 5,00 |
| 03.07.2025 | 474,00 | 477,95 | 472,00 | 475,20 | 0,37% | - |
| 02.07.2025 | 474,05 | 476,30 | 469,20 | 473,45 | 0,12% | 4,00 |
| 01.07.2025 | 465,00 | 476,10 | 461,50 | 472,90 | 1,56% | 25,00 |
| 30.06.2025 | 471,20 | 471,70 | 464,10 | 465,65 | -0,96% | 7,00 |
| 27.06.2025 | 463,20 | 470,55 | 459,70 | 470,15 | 1,57% | - |
| 26.06.2025 | 458,10 | 465,00 | 454,75 | 462,90 | 0,85% | 9,00 |
| 25.06.2025 | 475,80 | 477,45 | 458,90 | 459,00 | -3,53% | - |
| 24.06.2025 | 479,10 | 480,90 | 473,95 | 475,80 | -0,21% | 4,00 |
| 23.06.2025 | 466,95 | 477,30 | 466,15 | 476,80 | 2,02% | 1,00 |
| 20.06.2025 | 466,70 | 471,40 | 463,30 | 467,35 | 0,58% | - |
| 19.06.2025 | 468,85 | 469,20 | 464,35 | 464,65 | -0,99% | - |
| 18.06.2025 | 471,15 | 474,70 | 467,35 | 469,30 | -0,47% | - |
| 17.06.2025 | 467,80 | 473,95 | 465,80 | 471,50 | 0,44% | - |
| 16.06.2025 | 470,35 | 472,05 | 466,00 | 469,45 | 0,09% | 67,00 |
| 13.06.2025 | 472,25 | 478,60 | 468,20 | 469,05 | -1,72% | - |
| 12.06.2025 | 472,25 | 478,60 | 466,85 | 477,25 | 0,38% | - |
| 11.06.2025 | 483,85 | 486,90 | 473,75 | 475,45 | -2,01% | - |
| 10.06.2025 | 485,00 | 487,75 | 480,90 | 485,20 | -0,08% | - |
| 09.06.2025 | 482,00 | 488,20 | 481,80 | 485,60 | 0,40% | - |
| 06.06.2025 | 482,65 | 488,05 | 480,40 | 483,65 | 0,61% | 5,00 |
| 05.06.2025 | 481,15 | 483,45 | 473,80 | 480,70 | -0,29% | - |
| 04.06.2025 | 480,05 | 483,10 | 475,80 | 482,10 | 0,39% | 107,00 |
| 03.06.2025 | 472,65 | 480,40 | 470,30 | 480,25 | 1,56% | 4,00 |
| 02.06.2025 | 478,00 | 478,10 | 466,80 | 472,85 | -1,91% | 5,00 |
| 30.05.2025 | 483,85 | 485,25 | 474,75 | 482,05 | -0,01% | 16,00 |
| 29.05.2025 | 500,00 | 500,05 | 478,75 | 482,10 | -1,13% | 91,00 |
| 28.05.2025 | 501,00 | 503,50 | 486,50 | 487,60 | -2,60% | 1,00 |
| 27.05.2025 | 498,60 | 503,20 | 495,55 | 500,60 | -0,08% | 2,00 |
| 26.05.2025 | 496,85 | 501,40 | 496,60 | 501,00 | 1,38% | 33,00 |
| 23.05.2025 | 498,20 | 500,20 | 490,20 | 494,20 | -1,20% | 3,00 |
| 22.05.2025 | 495,10 | 502,20 | 492,00 | 500,20 | 1,04% | 2,00 |
| 21.05.2025 | 495,10 | 497,20 | 491,20 | 495,05 | -0,91% | - |
| 20.05.2025 | 503,10 | 505,50 | 497,75 | 499,60 | -1,15% | 24,00 |
| 19.05.2025 | 499,65 | 506,40 | 493,50 | 505,40 | -0,18% | 2,00 |
| 16.05.2025 | 492,40 | 506,60 | 492,10 | 506,30 | 2,50% | 48,00 |
| 15.05.2025 | 481,60 | 494,60 | 479,05 | 493,95 | 1,91% | 4,00 |
| 14.05.2025 | 486,70 | 487,35 | 478,45 | 484,70 | -0,32% | 9,00 |
| 13.05.2025 | 495,95 | 499,40 | 485,50 | 486,25 | -2,50% | 6,00 |
| 12.05.2025 | 490,20 | 504,50 | 489,45 | 498,70 | 3,63% | 75,00 |
| 09.05.2025 | 482,85 | 483,85 | 475,75 | 481,25 | -0,08% | 12,00 |
| 08.05.2025 | 476,35 | 486,85 | 474,20 | 481,65 | 1,71% | 53,00 |
| 07.05.2025 | 473,00 | 476,00 | 469,40 | 473,55 | 0,48% | 19,00 |
| 06.05.2025 | 476,95 | 478,40 | 469,35 | 471,30 | -1,72% | 81,00 |
| 05.05.2025 | 469,85 | 482,80 | 467,95 | 479,55 | 1,06% | 12,00 |
| 02.05.2025 | 461,75 | 476,15 | 459,20 | 474,50 | 2,43% | 227,00 |
| 30.04.2025 | 441,90 | 463,65 | 430,15 | 463,25 | 4,67% | 15,00 |
| 29.04.2025 | 442,05 | 444,70 | 434,60 | 442,60 | 0,52% | - |
| 28.04.2025 | 441,15 | 446,40 | 435,00 | 440,30 | -0,99% | 1.533,00 |
| 25.04.2025 | 451,50 | 452,35 | 441,95 | 444,70 | -0,68% | - |
| 24.04.2025 | 438,25 | 448,70 | 433,65 | 447,75 | 1,58% | 3,00 |
| 23.04.2025 | 438,85 | 446,45 | 437,40 | 440,80 | 2,60% | 30,00 |
| 22.04.2025 | 419,80 | 430,45 | 419,60 | 429,65 | -1,07% | 6,00 |
| 17.04.2025 | 435,85 | 439,50 | 426,95 | 434,30 | 0,63% | 120,00 |
| 16.04.2025 | 435,10 | 441,25 | 425,65 | 431,60 | -2,45% | - |
| 15.04.2025 | 442,40 | 449,20 | 441,15 | 442,45 | -0,23% | 4,00 |
| 14.04.2025 | 433,95 | 444,85 | 433,10 | 443,45 | 2,31% | 3,00 |
| 11.04.2025 | 425,30 | 439,45 | 411,70 | 433,45 | 2,10% | 9,00 |