511,300€
0,22%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 509,90 | 518,20 | 509,10 | 510,80 | -0,31% | - |
| 12.03.2026 | 514,10 | 521,80 | 502,60 | 512,40 | -0,68% | 38,00 |
| 11.03.2026 | 523,20 | 524,40 | 513,80 | 515,90 | -1,70% | 20,00 |
| 10.03.2026 | 527,20 | 530,00 | 520,70 | 524,80 | 0,15% | 6,00 |
| 09.03.2026 | 521,10 | 524,60 | 509,60 | 524,00 | -0,42% | 30,00 |
| 06.03.2026 | 546,00 | 546,20 | 518,90 | 526,20 | -3,36% | 9,00 |
| 05.03.2026 | 568,70 | 569,40 | 537,20 | 544,50 | -4,27% | 194,00 |
| 04.03.2026 | 562,40 | 571,10 | 561,30 | 568,80 | 0,19% | - |
| 03.03.2026 | 565,20 | 568,70 | 556,80 | 567,70 | -0,68% | 50,00 |
| 02.03.2026 | 568,30 | 574,40 | 561,00 | 571,60 | 0,40% | 33,00 |
| 27.02.2026 | 572,90 | 574,10 | 565,30 | 569,30 | -0,85% | - |
| 26.02.2026 | 569,00 | 577,50 | 569,00 | 574,20 | 0,61% | - |
| 25.02.2026 | 590,60 | 594,70 | 570,20 | 570,70 | -2,34% | - |
| 24.02.2026 | 581,60 | 592,70 | 579,20 | 584,40 | 1,72% | 23,00 |
| 23.02.2026 | 576,10 | 583,30 | 574,30 | 574,50 | -1,46% | 3,00 |
| 20.02.2026 | 576,20 | 583,60 | 570,60 | 583,00 | 1,62% | - |
| 19.02.2026 | 561,90 | 574,40 | 558,50 | 573,70 | 2,54% | 1.757,00 |
| 18.02.2026 | 563,80 | 568,50 | 559,30 | 559,50 | -0,71% | - |
| 17.02.2026 | 571,10 | 573,50 | 551,00 | 563,50 | -1,66% | 88,00 |
| 16.02.2026 | 573,20 | 575,60 | 571,40 | 573,00 | -0,12% | 3,00 |
| 13.02.2026 | 555,80 | 576,80 | 554,20 | 573,70 | 2,61% | 192,00 |
| 12.02.2026 | 559,40 | 567,30 | 545,90 | 559,10 | 0,90% | 192,00 |
| 11.02.2026 | 595,60 | 605,00 | 553,80 | 554,10 | -7,14% | 138,00 |
| 10.02.2026 | 583,90 | 596,80 | 583,60 | 596,70 | 2,16% | 179,00 |
| 09.02.2026 | 582,50 | 590,20 | 577,80 | 584,10 | -0,19% | 32,00 |
| 06.02.2026 | 567,60 | 586,30 | 567,10 | 585,20 | 2,65% | 214,00 |
| 05.02.2026 | 570,00 | 571,20 | 561,40 | 570,10 | -0,47% | 69,00 |
| 04.02.2026 | 561,70 | 573,00 | 557,90 | 572,80 | 2,07% | 21,00 |
| 03.02.2026 | 555,60 | 573,30 | 554,70 | 561,20 | 0,57% | 177,00 |
| 02.02.2026 | 543,20 | 558,40 | 540,60 | 558,00 | 1,60% | 63,00 |
| 30.01.2026 | 544,00 | 550,30 | 541,80 | 549,20 | 0,99% | - |
| 29.01.2026 | 543,40 | 550,20 | 539,50 | 543,80 | 0,00% | 5,00 |
| 28.01.2026 | 543,30 | 545,60 | 534,80 | 543,80 | 0,59% | 34,00 |
| 27.01.2026 | 550,40 | 551,30 | 538,70 | 540,60 | -1,26% | 4,00 |
| 26.01.2026 | 547,10 | 550,70 | 544,90 | 547,50 | -0,18% | 30,00 |
| 23.01.2026 | 556,00 | 558,60 | 546,80 | 548,50 | -0,97% | 1,00 |
| 22.01.2026 | 549,70 | 559,70 | 545,80 | 553,90 | 0,67% | 2,00 |
| 21.01.2026 | 539,20 | 552,50 | 536,50 | 550,20 | 2,38% | 17,00 |
| 20.01.2026 | 551,80 | 552,60 | 535,40 | 537,40 | -3,15% | 1,00 |
| 19.01.2026 | 555,50 | 556,30 | 552,90 | 554,90 | -1,35% | - |
| 16.01.2026 | 553,60 | 564,60 | 550,00 | 562,50 | 1,92% | - |
| 15.01.2026 | 547,00 | 559,00 | 546,80 | 551,90 | 1,01% | 49,00 |
| 14.01.2026 | 570,70 | 571,00 | 546,40 | 546,40 | -3,02% | - |
| 13.01.2026 | 568,90 | 570,30 | 557,40 | 563,40 | -0,60% | 12,00 |
| 12.01.2026 | 568,20 | 571,60 | 563,70 | 566,80 | -0,07% | 53,00 |
| 09.01.2026 | 547,80 | 569,70 | 547,30 | 567,20 | 3,62% | - |
| 08.01.2026 | 533,50 | 547,80 | 533,10 | 547,40 | 2,20% | - |
| 07.01.2026 | 552,00 | 553,90 | 531,80 | 535,60 | -2,99% | - |
| 06.01.2026 | 547,80 | 555,60 | 545,90 | 552,10 | 1,08% | - |
| 05.01.2026 | 544,00 | 548,50 | 542,00 | 546,20 | 1,41% | - |
| 02.01.2026 | 530,10 | 538,60 | 528,40 | 538,60 | -0,54% | 2,00 |
| 30.12.2025 | 540,60 | 541,50 | 540,40 | 541,50 | 0,04% | - |
| 29.12.2025 | 547,60 | 548,00 | 537,80 | 541,30 | -0,06% | 2,00 |
| 23.12.2025 | 536,60 | 542,00 | 535,60 | 541,60 | 0,67% | 8,00 |
| 22.12.2025 | 542,70 | 543,80 | 535,80 | 538,00 | -0,59% | - |
| 19.12.2025 | 535,50 | 543,60 | 534,00 | 541,20 | 1,14% | 16,00 |
| 18.12.2025 | 528,10 | 540,40 | 527,60 | 535,10 | 1,08% | - |
| 17.12.2025 | 537,90 | 539,50 | 519,80 | 529,40 | -1,14% | - |
| 16.12.2025 | 536,70 | 539,20 | 532,40 | 535,50 | -0,93% | - |
| 15.12.2025 | 537,00 | 540,70 | 533,50 | 540,50 | 0,95% | 1,00 |
| 12.12.2025 | 538,50 | 539,40 | 530,50 | 535,40 | -0,76% | - |
| 11.12.2025 | 529,00 | 540,00 | 527,80 | 539,50 | 0,97% | 19,00 |
| 10.12.2025 | 526,20 | 535,00 | 525,00 | 534,30 | 1,48% | - |
| 09.12.2025 | 534,80 | 535,40 | 525,60 | 526,50 | -1,29% | 1,00 |
| 08.12.2025 | 536,20 | 543,90 | 529,40 | 533,40 | -0,56% | - |
| 05.12.2025 | 531,60 | 536,60 | 526,30 | 536,40 | 1,30% | - |
| 04.12.2025 | 528,70 | 530,80 | 525,10 | 529,50 | 0,57% | - |
| 03.12.2025 | 523,30 | 528,30 | 519,80 | 526,50 | 0,23% | 1,00 |
| 02.12.2025 | 529,30 | 531,80 | 522,40 | 525,30 | -1,05% | - |
| 01.12.2025 | 534,20 | 537,30 | 529,50 | 530,90 | -1,43% | 2,00 |
| 28.11.2025 | 538,30 | 539,50 | 538,30 | 538,60 | 0,30% | - |
| 27.11.2025 | 536,90 | 538,10 | 536,80 | 537,00 | -0,24% | - |
| 26.11.2025 | 535,50 | 540,40 | 533,70 | 538,30 | 0,26% | - |
| 25.11.2025 | 524,50 | 536,90 | 522,20 | 536,90 | 2,64% | 42,00 |
| 24.11.2025 | 525,70 | 527,40 | 520,30 | 523,10 | -0,29% | 7,00 |
| 21.11.2025 | 518,50 | 533,50 | 515,70 | 524,60 | 0,88% | 5,00 |
| 20.11.2025 | 524,80 | 531,30 | 520,00 | 520,00 | 0,85% | 35,00 |
| 19.11.2025 | 511,70 | 516,70 | 509,20 | 515,60 | 0,29% | 1,00 |
| 18.11.2025 | 505,20 | 514,80 | 504,40 | 514,10 | 1,10% | - |
| 17.11.2025 | 515,40 | 517,80 | 507,80 | 508,50 | -1,19% | 4,00 |
| 14.11.2025 | 517,00 | 518,40 | 511,40 | 514,60 | -0,94% | 70,00 |
| 13.11.2025 | 531,90 | 531,90 | 519,40 | 519,50 | -2,11% | - |
| 12.11.2025 | 537,10 | 539,50 | 530,60 | 530,70 | -0,51% | - |
| 11.11.2025 | 533,40 | 538,70 | 530,20 | 533,40 | -0,43% | 18,00 |
| 10.11.2025 | 532,10 | 536,50 | 524,80 | 535,70 | 1,32% | 9,00 |
| 07.11.2025 | 528,50 | 531,90 | 522,60 | 528,70 | 1,48% | 11,00 |
| 06.11.2025 | 530,10 | 531,70 | 519,80 | 521,00 | -1,70% | 25,00 |
| 05.11.2025 | 543,90 | 550,40 | 528,40 | 530,00 | -2,75% | - |
| 04.11.2025 | 532,40 | 547,70 | 530,60 | 545,00 | 1,57% | 3,00 |
| 03.11.2025 | 531,90 | 539,50 | 530,90 | 536,60 | 0,88% | 8,00 |
| 31.10.2025 | 530,70 | 531,90 | 529,40 | 531,90 | 0,40% | 5,00 |
| 30.10.2025 | 531,00 | 532,40 | 523,60 | 529,80 | 0,11% | 37,00 |
| 29.10.2025 | 531,70 | 540,80 | 529,20 | 529,20 | -0,06% | 58,00 |
| 28.10.2025 | 528,90 | 531,50 | 526,10 | 529,50 | -0,04% | - |
| 27.10.2025 | 538,50 | 539,30 | 529,60 | 529,70 | -0,94% | 42,00 |
| 24.10.2025 | 535,00 | 541,90 | 533,40 | 534,70 | -0,06% | 1,00 |
| 23.10.2025 | 537,50 | 539,70 | 533,50 | 535,00 | -0,21% | 6,00 |
| 22.10.2025 | 545,20 | 548,60 | 535,20 | 536,10 | -1,87% | - |
| 21.10.2025 | 539,00 | 546,30 | 535,30 | 546,30 | 1,41% | 19,00 |
| 20.10.2025 | 537,90 | 542,40 | 530,90 | 538,70 | 1,28% | - |