531,000€
0,15%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 531,10 | 532,00 | 530,60 | 530,80 | 0,11% | 20,00 |
| 21.01.2025 | 524,50 | 538,00 | 523,50 | 530,20 | 1,49% | 116,00 |
| 20.01.2025 | 526,60 | 527,20 | 522,20 | 522,40 | -1,19% | 5,00 |
| 17.01.2025 | 517,00 | 529,90 | 516,80 | 528,70 | 2,56% | 21,00 |
| 16.01.2025 | 518,20 | 519,40 | 512,80 | 515,50 | -0,29% | 93,00 |
| 15.01.2025 | 503,20 | 517,10 | 502,30 | 517,00 | 2,91% | 39,00 |
| 14.01.2025 | 501,40 | 504,90 | 499,55 | 502,40 | 0,06% | 99,00 |
| 13.01.2025 | 498,40 | 502,10 | 495,45 | 502,10 | 1,15% | 99,00 |
| 10.01.2025 | 503,10 | 503,80 | 493,95 | 496,40 | -1,29% | 73,00 |
| 09.01.2025 | 501,50 | 504,00 | 500,65 | 502,90 | 0,36% | 35,00 |
| 08.01.2025 | 492,20 | 506,10 | 492,00 | 501,10 | 1,88% | 426,00 |
| 07.01.2025 | 497,20 | 500,00 | 488,20 | 491,85 | -1,14% | 172,00 |
| 06.01.2025 | 500,80 | 507,10 | 496,90 | 497,50 | -0,80% | 365,00 |
| 03.01.2025 | 497,65 | 504,40 | 496,40 | 501,50 | 0,69% | 49,00 |
| 02.01.2025 | 499,15 | 506,40 | 494,80 | 498,05 | -0,81% | 222,00 |
| 30.12.2024 | 505,60 | 507,00 | 502,00 | 502,10 | -1,04% | 17,00 |
| 27.12.2024 | 510,70 | 512,50 | 505,10 | 507,40 | -0,76% | 29,00 |
| 23.12.2024 | 512,90 | 514,00 | 508,60 | 511,30 | -0,02% | 40,00 |
| 20.12.2024 | 506,70 | 519,00 | 501,60 | 511,40 | 0,71% | 26,00 |
| 19.12.2024 | 516,50 | 520,80 | 506,10 | 507,80 | -1,70% | 102,00 |
| 18.12.2024 | 519,30 | 534,30 | 516,50 | 516,60 | -0,63% | 53,00 |
| 17.12.2024 | 520,10 | 523,30 | 517,60 | 519,90 | -0,15% | 56,00 |
| 16.12.2024 | 524,50 | 528,60 | 519,80 | 520,70 | -0,80% | 23,00 |
| 13.12.2024 | 532,20 | 534,00 | 521,60 | 524,90 | -1,37% | 33,00 |
| 12.12.2024 | 531,90 | 534,60 | 530,00 | 532,20 | -0,37% | 11,00 |
| 11.12.2024 | 535,30 | 540,70 | 533,90 | 534,20 | -0,17% | 87,00 |
| 10.12.2024 | 544,10 | 546,00 | 527,30 | 535,10 | -1,71% | 44,00 |
| 09.12.2024 | 550,70 | 556,10 | 538,60 | 544,40 | -1,04% | 94,00 |
| 06.12.2024 | 550,50 | 555,20 | 547,20 | 550,10 | 0,02% | 53,00 |
| 05.12.2024 | 553,90 | 555,40 | 542,60 | 550,00 | -0,63% | 23,00 |
| 04.12.2024 | 561,00 | 564,40 | 551,00 | 553,50 | -1,13% | 43,00 |
| 03.12.2024 | 565,20 | 565,80 | 556,50 | 559,80 | -0,89% | 26,00 |
| 02.12.2024 | 568,50 | 572,00 | 564,10 | 564,80 | -0,51% | 116,00 |
| 29.11.2024 | 563,90 | 569,50 | 562,70 | 567,70 | 0,48% | 9,00 |
| 28.11.2024 | 565,20 | 566,10 | 563,90 | 565,00 | 0,32% | 41,00 |
| 27.11.2024 | 575,30 | 575,80 | 559,90 | 563,20 | -1,09% | 167,00 |
| 26.11.2024 | 576,80 | 579,20 | 562,40 | 569,40 | -1,11% | 66,00 |
| 25.11.2024 | 575,20 | 582,10 | 571,10 | 575,80 | 0,31% | 78,00 |
| 22.11.2024 | 564,40 | 575,20 | 563,30 | 574,00 | 1,88% | 43,00 |
| 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 |