527,900€
1,32%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 529,10 | 539,20 | 525,40 | 531,90 | -1,97% | 6,00 |
| 16.10.2025 | 548,60 | 551,20 | 542,60 | 542,60 | -1,42% | 6,00 |
| 15.10.2025 | 567,20 | 572,20 | 549,00 | 550,40 | -2,60% | 39,00 |
| 14.10.2025 | 547,80 | 565,40 | 545,50 | 565,10 | 2,24% | 3,00 |
| 13.10.2025 | 551,40 | 556,60 | 546,30 | 552,70 | 1,10% | 21,00 |
| 10.10.2025 | 548,50 | 552,50 | 545,00 | 546,70 | -0,36% | - |
| 09.10.2025 | 546,60 | 550,30 | 545,30 | 548,70 | -0,05% | 24,00 |
| 08.10.2025 | 542,40 | 549,00 | 540,70 | 549,00 | 1,74% | 19,00 |
| 07.10.2025 | 543,60 | 547,00 | 536,20 | 539,60 | -0,92% | 4,00 |
| 06.10.2025 | 543,20 | 546,80 | 537,20 | 544,60 | 0,59% | 29,00 |
| 03.10.2025 | 536,90 | 542,60 | 527,40 | 541,40 | 1,03% | 3,00 |
| 02.10.2025 | 529,10 | 536,30 | 527,80 | 535,90 | 1,61% | - |
| 01.10.2025 | 533,50 | 538,40 | 524,80 | 527,40 | -1,37% | 10,00 |
| 30.09.2025 | 529,30 | 537,00 | 527,20 | 534,70 | 0,96% | 7,00 |
| 29.09.2025 | 525,20 | 530,40 | 523,00 | 529,60 | 0,34% | - |
| 26.09.2025 | 520,60 | 527,80 | 520,30 | 527,80 | 1,21% | 9,00 |
| 25.09.2025 | 516,90 | 523,70 | 514,60 | 521,50 | 0,48% | - |
| 24.09.2025 | 522,00 | 525,60 | 514,90 | 519,00 | -0,78% | - |
| 23.09.2025 | 525,30 | 533,40 | 523,10 | 523,10 | -0,55% | 3,00 |
| 22.09.2025 | 526,40 | 529,60 | 523,20 | 526,00 | -0,34% | 5,00 |
| 19.09.2025 | 526,90 | 530,10 | 524,50 | 527,80 | 0,27% | 2,00 |
| 18.09.2025 | 519,10 | 530,30 | 514,90 | 526,40 | 1,94% | - |
| 17.09.2025 | 514,30 | 524,50 | 511,80 | 516,40 | 0,37% | 3,00 |
| 16.09.2025 | 519,00 | 519,40 | 511,40 | 514,50 | -0,87% | - |
| 15.09.2025 | 525,60 | 526,80 | 519,00 | 519,00 | -2,13% | 1,00 |
| 12.09.2025 | 538,30 | 539,10 | 529,50 | 530,30 | -0,08% | 3,00 |
| 11.09.2025 | 527,60 | 530,80 | 525,40 | 530,70 | 0,97% | 60,00 |
| 10.09.2025 | 525,90 | 531,30 | 524,00 | 525,60 | 0,13% | 5,00 |
| 09.09.2025 | 532,90 | 534,90 | 520,00 | 524,90 | -1,54% | 3,00 |
| 08.09.2025 | 531,70 | 533,40 | 526,20 | 533,10 | 0,32% | 1,00 |
| 05.09.2025 | 531,30 | 532,30 | 524,90 | 531,40 | 0,00% | 18,00 |
| 04.09.2025 | 524,90 | 532,20 | 522,40 | 531,40 | 1,47% | 21,00 |
| 03.09.2025 | 529,90 | 532,20 | 518,70 | 523,70 | -0,83% | 19,00 |
| 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 |