423,000€
0,19%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 430,90 | 439,20 | 416,50 | 422,20 | -2,11% | 136,00 |
| 28.09.2026 | 424,10 | 432,80 | 420,10 | 431,30 | 1,36% | 50,00 |
| 25.09.2026 | 422,60 | 429,50 | 420,70 | 425,50 | 0,88% | 179,00 |
| 24.09.2026 | 429,20 | 431,60 | 420,00 | 421,80 | -2,77% | 43,00 |
| 23.09.2026 | 437,40 | 444,80 | 429,20 | 433,80 | -0,66% | 39,00 |
| 22.09.2026 | 435,60 | 441,00 | 431,70 | 436,70 | 0,41% | - |
| 21.09.2026 | 429,50 | 435,70 | 427,00 | 434,90 | 1,68% | 55,00 |
| 18.09.2026 | 431,90 | 433,60 | 426,40 | 427,70 | -0,88% | 52,00 |
| 17.09.2026 | 435,60 | 438,10 | 427,20 | 431,50 | -0,37% | 3,00 |
| 16.09.2026 | 440,10 | 443,00 | 432,80 | 433,10 | -0,78% | 13,00 |
| 15.09.2026 | 433,30 | 439,60 | 429,50 | 436,50 | 0,62% | 15,00 |
| 14.09.2026 | 438,90 | 440,90 | 430,60 | 433,80 | -1,23% | - |
| 11.09.2026 | 434,20 | 440,70 | 432,40 | 439,20 | 1,88% | 123,00 |
| 10.09.2026 | 433,20 | 434,80 | 423,50 | 431,10 | -0,48% | 16,00 |
| 09.09.2026 | 440,90 | 450,50 | 433,00 | 433,20 | -2,08% | 81,00 |
| 08.09.2026 | 441,60 | 443,00 | 437,70 | 442,40 | 0,11% | - |
| 07.09.2026 | 442,80 | 445,00 | 441,50 | 441,90 | -0,61% | 28,00 |
| 04.09.2026 | 438,00 | 445,90 | 436,80 | 444,60 | 1,21% | 19,00 |
| 03.09.2026 | 446,10 | 450,90 | 438,20 | 439,30 | -2,03% | - |
| 02.09.2026 | 437,00 | 449,40 | 435,00 | 448,40 | 2,91% | 229,00 |
| 01.09.2026 | 446,60 | 446,90 | 433,80 | 435,70 | -2,85% | 29,00 |
| 31.08.2026 | 457,10 | 457,60 | 448,40 | 448,50 | -2,31% | 2,00 |
| 28.08.2026 | 453,20 | 460,30 | 453,10 | 459,10 | 1,26% | 22,00 |
| 27.08.2026 | 457,60 | 460,40 | 452,80 | 453,40 | -0,90% | 5,00 |
| 26.08.2026 | 455,60 | 465,20 | 455,00 | 457,50 | 0,37% | 92,00 |
| 25.08.2026 | 458,10 | 460,50 | 451,00 | 455,80 | -0,15% | 1,00 |
| 24.08.2026 | 456,90 | 464,40 | 454,60 | 456,50 | -0,70% | 15,00 |
| 21.08.2026 | 449,40 | 460,40 | 448,00 | 459,70 | 2,20% | 21,00 |
| 20.08.2026 | 459,00 | 461,00 | 449,50 | 449,80 | -1,96% | 73,00 |
| 19.08.2026 | 450,40 | 462,30 | 448,60 | 458,80 | 1,01% | 167,00 |
| 18.08.2026 | 463,10 | 467,20 | 451,30 | 454,20 | -2,66% | 17,00 |
| 17.08.2026 | 473,90 | 475,60 | 465,40 | 466,60 | -1,23% | 51,00 |
| 14.08.2026 | 472,20 | 475,00 | 470,00 | 472,40 | -0,36% | 80,00 |
| 13.08.2026 | 472,60 | 477,50 | 469,50 | 474,10 | 0,62% | 51,00 |
| 12.08.2026 | 480,10 | 481,90 | 469,00 | 471,20 | -1,53% | - |
| 11.08.2026 | 476,50 | 483,00 | 473,10 | 478,50 | 0,57% | - |
| 10.08.2026 | 475,60 | 476,00 | 471,10 | 475,80 | 0,44% | - |
| 07.08.2026 | 467,10 | 479,70 | 466,20 | 473,70 | 1,28% | 2,00 |
| 06.08.2026 | 480,10 | 482,00 | 466,40 | 467,70 | -2,54% | 32,00 |
| 05.08.2026 | 483,70 | 486,90 | 478,70 | 479,90 | -0,33% | 1,00 |
| 04.08.2026 | 472,40 | 481,90 | 468,00 | 481,50 | 2,36% | 1,00 |
| 03.08.2026 | 457,90 | 474,50 | 457,40 | 470,40 | 3,27% | 88,00 |
| 31.07.2026 | 471,70 | 473,80 | 453,90 | 455,50 | -2,98% | 4,00 |
| 30.07.2026 | 498,35 | 499,70 | 464,60 | 469,50 | -6,43% | 40,00 |
| 29.07.2026 | 511,25 | 514,25 | 499,30 | 501,75 | -1,76% | 1,00 |
| 28.07.2026 | 501,50 | 514,00 | 501,15 | 510,75 | 1,59% | 36,00 |
| 27.07.2026 | 495,20 | 505,50 | 494,40 | 502,75 | 2,00% | 2,00 |
| 24.07.2026 | 480,10 | 494,20 | 479,70 | 492,90 | 2,64% | 4,00 |
| 23.07.2026 | 480,90 | 484,80 | 475,30 | 480,20 | -0,58% | 1,00 |
| 22.07.2026 | 479,10 | 488,80 | 477,10 | 483,00 | -0,04% | - |
| 21.07.2026 | 487,30 | 489,40 | 480,90 | 483,20 | 0,39% | 242,00 |
| 20.07.2026 | 491,60 | 495,70 | 480,20 | 481,30 | -3,04% | - |
| 17.07.2026 | 499,80 | 511,00 | 494,20 | 496,40 | -1,12% | 57,00 |
| 16.07.2026 | 496,50 | 506,00 | 494,20 | 502,00 | 0,82% | 33,00 |
| 15.07.2026 | 503,00 | 505,00 | 495,70 | 497,90 | -0,92% | 1,00 |
| 14.07.2026 | 499,90 | 509,00 | 498,85 | 502,50 | 0,35% | 30,00 |
| 13.07.2026 | 503,75 | 509,50 | 499,00 | 500,75 | -1,14% | 1,00 |
| 10.07.2026 | 499,35 | 508,75 | 498,30 | 506,50 | 0,75% | - |
| 09.07.2026 | 499,90 | 503,50 | 495,80 | 502,75 | 0,56% | 28,00 |
| 08.07.2026 | 519,75 | 519,75 | 497,10 | 499,95 | -2,97% | - |
| 07.07.2026 | 527,75 | 531,00 | 514,50 | 515,25 | -2,23% | 29,00 |
| 06.07.2026 | 525,75 | 530,50 | 523,00 | 527,00 | 0,24% | 9,00 |
| 03.07.2026 | 525,75 | 526,00 | 524,50 | 525,75 | 1,40% | - |
| 02.07.2026 | 508,75 | 523,00 | 506,00 | 518,50 | 1,97% | 1,00 |
| 01.07.2026 | 504,25 | 508,50 | 494,50 | 508,50 | 0,00% | 36,00 |
| 30.06.2026 | 511,25 | 515,75 | 500,05 | 508,50 | 0,59% | 30,00 |
| 29.06.2026 | 546,25 | 547,50 | 502,00 | 505,50 | -6,17% | 72,00 |
| 26.06.2026 | 549,00 | 551,50 | 536,50 | 538,75 | -2,58% | 38,00 |
| 25.06.2026 | 542,50 | 564,75 | 542,50 | 553,00 | 1,33% | 21,00 |
| 24.06.2026 | 532,50 | 551,25 | 531,50 | 545,75 | 1,53% | 7,00 |
| 23.06.2026 | 534,00 | 538,25 | 526,00 | 537,50 | 0,89% | 22,00 |
| 22.06.2026 | 531,25 | 542,75 | 527,25 | 532,75 | 0,28% | 32,00 |
| 19.06.2026 | 530,75 | 532,00 | 529,50 | 531,25 | -0,09% | 28,00 |
| 18.06.2026 | 516,75 | 536,50 | 516,50 | 531,75 | 3,91% | 16,00 |
| 17.06.2026 | 521,00 | 526,25 | 511,75 | 511,75 | -1,44% | 3,00 |
| 16.06.2026 | 508,00 | 522,25 | 507,00 | 519,25 | 1,52% | 295,00 |
| 15.06.2026 | 504,00 | 519,50 | 503,00 | 511,50 | 2,63% | 6,00 |
| 12.06.2026 | 489,10 | 499,95 | 487,50 | 498,40 | 4,71% | - |
| 11.06.2026 | 480,70 | 484,20 | 475,00 | 476,00 | -0,75% | 20,00 |
| 10.06.2026 | 494,00 | 497,75 | 478,70 | 479,60 | -2,46% | 15,00 |
| 09.06.2026 | 481,50 | 492,70 | 479,80 | 491,70 | 1,74% | 2,00 |
| 08.06.2026 | 499,35 | 503,50 | 480,30 | 483,30 | -3,38% | 74,00 |
| 05.06.2026 | 497,40 | 504,75 | 493,00 | 500,20 | -0,06% | 34,00 |
| 04.06.2026 | 500,25 | 508,00 | 497,90 | 500,50 | -0,45% | - |
| 03.06.2026 | 496,20 | 504,75 | 494,70 | 502,75 | 2,02% | - |
| 02.06.2026 | 489,40 | 498,50 | 485,80 | 492,80 | 0,43% | 15,00 |
| 01.06.2026 | 499,80 | 500,45 | 482,70 | 490,70 | -2,20% | 60,00 |
| 29.05.2026 | 494,50 | 507,25 | 493,10 | 501,75 | 2,13% | 31,00 |
| 28.05.2026 | 494,60 | 495,20 | 486,70 | 491,30 | -0,22% | 50,00 |
| 27.05.2026 | 481,90 | 495,30 | 479,60 | 492,40 | 1,95% | 187,00 |
| 26.05.2026 | 464,20 | 483,00 | 462,60 | 483,00 | 3,85% | 183,00 |
| 25.05.2026 | 465,20 | 466,20 | 464,40 | 465,10 | 0,85% | 3,00 |
| 22.05.2026 | 464,30 | 472,10 | 456,40 | 461,20 | 0,00% | 36,00 |
| 21.05.2026 | 466,20 | 467,30 | 458,60 | 461,20 | -0,69% | 146,00 |
| 20.05.2026 | 459,30 | 465,00 | 456,60 | 464,40 | 1,04% | 4,00 |
| 19.05.2026 | 476,00 | 479,70 | 453,10 | 459,60 | -3,71% | 56,00 |
| 18.05.2026 | 477,70 | 482,50 | 476,30 | 477,30 | -0,40% | - |
| 15.05.2026 | 490,90 | 492,10 | 478,70 | 479,20 | -3,09% | 38,00 |
| 14.05.2026 | 495,10 | 499,50 | 493,20 | 494,50 | 0,96% | - |
| 13.05.2026 | 496,00 | 498,70 | 489,30 | 489,80 | -1,33% | - |