468,350€
-2,69%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |