506,000€
2,44%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 438,65 | 440,15 | 412,90 | 424,55 | -3,76% | 63,00 |
| 09.04.2025 | 401,55 | 444,95 | 399,35 | 441,15 | 7,06% | 29,00 |
| 08.04.2025 | 426,10 | 433,75 | 404,50 | 412,05 | -2,16% | 43,00 |
| 07.04.2025 | 414,95 | 437,15 | 400,00 | 421,15 | -1,94% | 178,00 |
| 04.04.2025 | 436,35 | 439,75 | 421,55 | 429,50 | -2,30% | 137,00 |
| 03.04.2025 | 439,70 | 440,80 | 425,85 | 439,60 | -3,21% | 24,00 |
| 02.04.2025 | 448,40 | 456,95 | 442,30 | 454,20 | 1,16% | 26,00 |
| 01.04.2025 | 440,65 | 449,35 | 435,05 | 449,00 | 1,50% | 2,00 |
| 31.03.2025 | 440,55 | 444,25 | 434,05 | 442,35 | 0,23% | 91,00 |
| 28.03.2025 | 448,60 | 449,55 | 436,55 | 441,35 | -1,66% | 62,00 |
| 27.03.2025 | 449,25 | 451,60 | 440,15 | 448,80 | -0,13% | 15,00 |
| 26.03.2025 | 452,00 | 455,80 | 448,45 | 449,40 | -0,61% | 24,00 |
| 25.03.2025 | 453,95 | 455,55 | 446,75 | 452,15 | -0,32% | 35,00 |
| 24.03.2025 | 442,95 | 455,35 | 442,60 | 453,60 | 2,82% | 127,00 |
| 21.03.2025 | 446,75 | 446,75 | 437,20 | 441,15 | -1,07% | 25,00 |
| 20.03.2025 | 450,85 | 455,25 | 445,65 | 445,90 | -0,85% | 14,00 |
| 19.03.2025 | 444,45 | 453,20 | 442,45 | 449,70 | 0,84% | - |
| 18.03.2025 | 447,05 | 450,70 | 443,35 | 445,95 | -0,37% | 12,00 |
| 17.03.2025 | 437,10 | 450,00 | 436,40 | 447,60 | 2,06% | 113,00 |
| 14.03.2025 | 430,75 | 439,90 | 428,20 | 438,55 | 2,20% | 22,00 |
| 13.03.2025 | 426,60 | 433,65 | 423,90 | 429,10 | 0,67% | - |
| 12.03.2025 | 426,35 | 430,95 | 424,40 | 426,25 | 0,25% | 82,00 |
| 11.03.2025 | 431,90 | 432,20 | 420,95 | 425,20 | -1,65% | 163,00 |
| 10.03.2025 | 423,30 | 432,95 | 418,80 | 432,35 | 1,78% | 65,00 |
| 07.03.2025 | 440,05 | 441,25 | 413,25 | 424,80 | -3,72% | 64,00 |
| 06.03.2025 | 442,15 | 444,40 | 435,70 | 441,20 | -0,46% | - |
| 05.03.2025 | 436,85 | 443,50 | 429,05 | 443,25 | 1,80% | 30,00 |
| 04.03.2025 | 450,00 | 450,70 | 428,85 | 435,40 | -2,64% | 86,00 |
| 03.03.2025 | 459,90 | 466,30 | 446,85 | 447,20 | -3,93% | 118,00 |
| 28.02.2025 | 464,15 | 468,05 | 458,40 | 465,50 | 0,34% | 31,00 |
| 27.02.2025 | 469,80 | 474,45 | 463,90 | 463,90 | -0,92% | 15,00 |
| 26.02.2025 | 468,25 | 475,20 | 466,45 | 468,20 | 0,55% | 5,00 |
| 25.02.2025 | 468,65 | 472,20 | 461,15 | 465,65 | -0,65% | 99,00 |
| 24.02.2025 | 467,40 | 472,50 | 464,90 | 468,70 | 0,06% | 70,00 |
| 21.02.2025 | 481,10 | 489,55 | 466,05 | 468,40 | -2,68% | 95,00 |
| 20.02.2025 | 498,80 | 500,60 | 476,25 | 481,30 | -3,86% | 114,00 |
| 19.02.2025 | 511,00 | 512,80 | 496,60 | 500,60 | -2,05% | 43,00 |
| 18.02.2025 | 505,60 | 516,90 | 503,60 | 511,10 | 1,31% | 5,00 |
| 17.02.2025 | 503,30 | 505,60 | 502,80 | 504,50 | 0,34% | 13,00 |
| 14.02.2025 | 509,00 | 510,90 | 501,00 | 502,80 | -1,04% | 20,00 |
| 13.02.2025 | 496,60 | 509,50 | 495,30 | 508,10 | 2,16% | 42,00 |
| 12.02.2025 | 510,50 | 510,60 | 461,60 | 497,35 | -2,80% | 124,00 |
| 11.02.2025 | 514,00 | 515,50 | 505,60 | 511,70 | -0,58% | 66,00 |
| 10.02.2025 | 523,20 | 526,00 | 514,60 | 514,70 | -1,27% | - |
| 07.02.2025 | 525,40 | 527,80 | 520,20 | 521,30 | -0,55% | 100,00 |
| 06.02.2025 | 520,40 | 528,10 | 520,00 | 524,20 | 1,24% | 40,00 |
| 05.02.2025 | 515,60 | 520,20 | 513,80 | 517,80 | 0,12% | 32,00 |
| 04.02.2025 | 519,60 | 523,40 | 516,20 | 517,20 | -0,73% | - |
| 03.02.2025 | 523,50 | 526,90 | 514,40 | 521,00 | -0,61% | 32,00 |
| 31.01.2025 | 526,80 | 530,00 | 520,70 | 524,20 | -0,13% | 16,00 |
| 30.01.2025 | 519,20 | 525,70 | 515,20 | 524,90 | 1,10% | 50,00 |
| 29.01.2025 | 520,60 | 523,30 | 518,40 | 519,20 | -0,13% | 7,00 |
| 28.01.2025 | 521,40 | 531,00 | 519,00 | 519,90 | -0,15% | 19,00 |
| 27.01.2025 | 520,40 | 522,60 | 514,00 | 520,70 | -0,36% | 41,00 |
| 24.01.2025 | 524,50 | 525,80 | 520,70 | 522,60 | -0,74% | 65,00 |
| 23.01.2025 | 527,80 | 530,70 | 524,30 | 526,50 | -0,27% | 29,00 |
| 22.01.2025 | 531,10 | 532,40 | 520,10 | 527,90 | -0,43% | 43,00 |
| 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 |