503,500€
1,02%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 497,00 | 501,60 | 492,40 | 496,40 | -0,36% | 22,00 |
| 11.05.2026 | 501,75 | 502,50 | 495,70 | 498,20 | -1,98% | 78,00 |
| 08.05.2026 | 512,75 | 514,50 | 508,00 | 508,25 | -0,44% | 11,00 |
| 07.05.2026 | 524,25 | 528,00 | 509,50 | 510,50 | -2,62% | 29,00 |
| 06.05.2026 | 518,25 | 529,25 | 517,50 | 524,25 | 1,11% | 34,00 |
| 05.05.2026 | 517,75 | 524,00 | 513,75 | 518,50 | 0,73% | - |
| 04.05.2026 | 524,25 | 525,50 | 513,00 | 514,75 | -2,83% | 28,00 |
| 30.04.2026 | 523,50 | 530,00 | 510,50 | 529,75 | 0,52% | 19,00 |
| 29.04.2026 | 525,75 | 537,75 | 524,00 | 527,00 | 0,86% | 32,00 |
| 28.04.2026 | 520,25 | 524,25 | 513,50 | 522,50 | 0,05% | 245,00 |
| 27.04.2026 | 524,25 | 525,00 | 518,75 | 522,25 | -1,09% | - |
| 24.04.2026 | 530,50 | 531,50 | 521,75 | 528,00 | 1,34% | - |
| 23.04.2026 | 519,75 | 529,00 | 518,75 | 521,00 | -0,62% | - |
| 22.04.2026 | 526,00 | 533,25 | 523,25 | 524,25 | -0,29% | 15,00 |
| 21.04.2026 | 533,75 | 538,00 | 523,50 | 525,75 | -1,31% | - |
| 20.04.2026 | 525,75 | 533,75 | 520,00 | 532,75 | -0,05% | 33,00 |
| 17.04.2026 | 516,25 | 537,00 | 516,00 | 533,00 | 3,14% | - |
| 16.04.2026 | 524,00 | 526,75 | 514,25 | 516,75 | -1,05% | 73,00 |
| 15.04.2026 | 534,75 | 536,25 | 521,50 | 522,25 | -2,79% | 24,00 |
| 14.04.2026 | 539,75 | 540,75 | 535,25 | 537,25 | 0,23% | 11,00 |
| 13.04.2026 | 536,75 | 538,25 | 525,00 | 536,00 | 0,37% | 26,00 |
| 10.04.2026 | 535,25 | 535,50 | 533,75 | 534,00 | 0,23% | - |
| 09.04.2026 | 534,75 | 535,00 | 532,50 | 532,75 | -0,14% | - |
| 08.04.2026 | 522,25 | 534,75 | 520,50 | 533,50 | 4,45% | 19,00 |
| 07.04.2026 | 518,75 | 521,50 | 506,75 | 510,75 | -1,32% | 59,00 |
| 02.04.2026 | 512,00 | 526,90 | 507,40 | 517,60 | 0,06% | 116,00 |
| 01.04.2026 | 510,30 | 522,60 | 509,00 | 517,30 | 1,35% | 245,00 |
| 31.03.2026 | 504,20 | 514,50 | 496,55 | 510,40 | 2,13% | - |
| 30.03.2026 | 497,20 | 508,00 | 497,20 | 499,75 | 0,40% | - |
| 27.03.2026 | 504,50 | 504,90 | 497,55 | 497,75 | -1,47% | 2,00 |
| 26.03.2026 | 508,00 | 512,80 | 502,90 | 505,20 | -0,12% | - |
| 25.03.2026 | 498,20 | 509,00 | 494,45 | 505,80 | 1,30% | - |
| 24.03.2026 | 498,10 | 507,20 | 492,50 | 499,30 | 0,15% | 143,00 |
| 23.03.2026 | 480,80 | 505,80 | 479,00 | 498,55 | 2,35% | 38,00 |
| 20.03.2026 | 489,30 | 492,45 | 486,45 | 487,10 | -0,62% | 37,00 |
| 19.03.2026 | 495,30 | 496,30 | 481,70 | 490,15 | -1,09% | - |
| 18.03.2026 | 507,20 | 508,40 | 495,35 | 495,55 | -2,05% | 23,00 |
| 17.03.2026 | 507,60 | 514,50 | 503,40 | 505,90 | -0,92% | 181,00 |
| 16.03.2026 | 514,90 | 517,50 | 507,20 | 510,60 | -0,04% | 49,00 |
| 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 |