677,351$
-0,16%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 672,52 | 680,26 | 667,20 | 676,57 | -0,28% | 512.852,00 |
| 26.02.2026 | 675,16 | 683,81 | 671,22 | 678,46 | 0,77% | 55,00 |
| 25.02.2026 | 700,00 | 702,38 | 670,32 | 673,29 | -3,38% | 55,00 |
| 24.02.2026 | 687,50 | 697,87 | 683,78 | 696,85 | 1,94% | 649.032,00 |
| 23.02.2026 | 682,51 | 688,96 | 677,70 | 683,60 | -0,34% | 473.513,00 |
| 20.02.2026 | 673,82 | 688,81 | 671,05 | 685,94 | 1,56% | 815.504,00 |
| 19.02.2026 | 655,02 | 676,11 | 655,02 | 675,40 | 2,07% | 612.301,00 |
| 18.02.2026 | 668,50 | 672,60 | 659,01 | 661,73 | -0,72% | 491.151,00 |
| 17.02.2026 | 667,46 | 674,74 | 651,04 | 666,53 | -1,82% | 618.978,00 |
| 13.02.2026 | 660,45 | 685,15 | 659,09 | 678,86 | 2,85% | 575.699,00 |
| 12.02.2026 | 661,52 | 673,83 | 647,40 | 660,07 | -0,24% | 829.939,00 |
| 11.02.2026 | 679,80 | 691,34 | 657,28 | 661,65 | -6,56% | 1.299.607,00 |
| 10.02.2026 | 699,95 | 710,97 | 697,72 | 708,11 | 1,78% | 642.145,00 |
| 09.02.2026 | 688,85 | 703,44 | 688,44 | 695,73 | 0,83% | 445.359,00 |
| 06.02.2026 | 677,16 | 693,54 | 675,47 | 690,00 | 2,84% | 481.055,00 |
| 05.02.2026 | 673,49 | 679,56 | 662,23 | 670,95 | -0,03% | 408.536,00 |
| 04.02.2026 | 667,07 | 678,98 | 658,33 | 671,17 | 1,23% | 511.937,00 |
| 03.02.2026 | 659,20 | 676,73 | 657,57 | 663,02 | 1,33% | 436.374,00 |
| 02.02.2026 | 647,08 | 659,00 | 647,08 | 654,33 | 0,37% | 322.178,00 |
| 30.01.2026 | 645,91 | 654,08 | 645,76 | 651,95 | -0,21% | 429.893,00 |
| 29.01.2026 | 657,45 | 659,53 | 645,02 | 653,33 | 0,48% | 323.956,00 |
| 28.01.2026 | 643,19 | 651,61 | 639,16 | 650,23 | 0,15% | 338.817,00 |
| 27.01.2026 | 650,33 | 653,84 | 645,15 | 649,25 | -0,39% | 213.745,00 |
| 26.01.2026 | 650,65 | 655,44 | 647,56 | 651,80 | 0,36% | 285.263,00 |
| 23.01.2026 | 647,16 | 656,38 | 644,92 | 649,48 | -0,40% | 330.119,00 |
| 22.01.2026 | 646,69 | 657,23 | 639,29 | 652,07 | 1,70% | 357.521,00 |
| 21.01.2026 | 636,89 | 646,29 | 629,24 | 641,14 | 1,62% | 438.456,00 |
| 20.01.2026 | 648,55 | 650,74 | 627,46 | 630,90 | -2,40% | 446.275,00 |
| 19.01.2026 | 644,75 | 646,54 | 643,83 | 646,41 | -0,80% | - |
| 16.01.2026 | 637,52 | 654,93 | 637,52 | 651,66 | 1,67% | 433.661,00 |
| 15.01.2026 | 643,07 | 648,78 | 637,92 | 640,94 | 0,66% | 410.986,00 |
| 14.01.2026 | 657,28 | 662,83 | 635,30 | 636,71 | -4,36% | 723.543,00 |
| 13.01.2026 | 660,60 | 667,38 | 648,35 | 665,71 | 0,30% | 504.094,00 |
| 12.01.2026 | 664,62 | 668,83 | 657,92 | 663,71 | -0,44% | 374.372,00 |
| 09.01.2026 | 645,82 | 667,66 | 642,41 | 666,67 | 4,48% | 396.586,00 |
| 08.01.2026 | 621,02 | 638,39 | 618,86 | 638,11 | 2,09% | 307.977,00 |
| 07.01.2026 | 649,53 | 650,00 | 621,44 | 625,04 | -3,28% | 538.395,00 |
| 06.01.2026 | 640,16 | 649,24 | 636,81 | 646,24 | 0,66% | 408.307,00 |
| 05.01.2026 | 629,64 | 642,63 | 628,70 | 642,00 | 1,19% | 424.287,00 |
| 02.01.2026 | 617,08 | 635,20 | 617,08 | 634,44 | 1,89% | 479.280,00 |
| 31.12.2025 | 631,09 | 631,25 | 622,54 | 622,66 | -1,39% | 273.915,00 |
| 30.12.2025 | 632,28 | 638,83 | 631,03 | 631,42 | -0,92% | 243.484,00 |
| 29.12.2025 | 646,49 | 646,49 | 632,30 | 637,27 | -1,20% | 282.367,00 |
| 26.12.2025 | 642,36 | 646,02 | 640,53 | 645,01 | 0,29% | 230.538,00 |
| 24.12.2025 | 640,05 | 643,33 | 638,01 | 643,14 | 0,68% | 134.561,00 |
| 23.12.2025 | 633,49 | 639,22 | 632,22 | 638,78 | 0,99% | 261.023,00 |
| 22.12.2025 | 636,42 | 639,49 | 629,66 | 632,51 | -0,23% | 454.735,00 |
| 19.12.2025 | 626,02 | 637,56 | 626,02 | 633,94 | 1,05% | 851.751,00 |
| 18.12.2025 | 623,73 | 634,22 | 623,02 | 627,38 | 1,35% | 486.885,00 |
| 17.12.2025 | 628,61 | 631,10 | 610,32 | 619,01 | -1,66% | 598.173,00 |
| 16.12.2025 | 634,56 | 638,47 | 625,38 | 629,49 | -0,69% | 503.050,00 |
| 15.12.2025 | 629,59 | 636,05 | 625,27 | 633,88 | 0,90% | 433.619,00 |
| 12.12.2025 | 636,63 | 638,26 | 621,59 | 628,25 | -0,61% | 439.823,00 |
| 11.12.2025 | 625,40 | 636,08 | 622,69 | 632,08 | 1,39% | 308.273,00 |
| 10.12.2025 | 612,43 | 625,61 | 606,56 | 623,41 | 1,86% | 300.053,00 |
| 09.12.2025 | 622,96 | 626,84 | 610,85 | 612,01 | -1,64% | 347.260,00 |
| 08.12.2025 | 624,28 | 634,57 | 615,97 | 622,20 | -0,35% | 488.230,00 |
| 05.12.2025 | 616,32 | 625,76 | 611,19 | 624,37 | 0,90% | 346.452,00 |
| 04.12.2025 | 613,10 | 619,53 | 609,06 | 618,78 | 0,47% | 299.348,00 |
| 03.12.2025 | 609,30 | 616,69 | 607,20 | 615,87 | 1,30% | 280.066,00 |
| 02.12.2025 | 615,37 | 618,40 | 606,24 | 607,99 | -1,18% | 302.530,00 |
| 01.12.2025 | 620,29 | 623,88 | 614,39 | 615,25 | -1,28% | 386.823,00 |
| 28.11.2025 | 623,05 | 626,85 | 620,21 | 623,24 | 0,12% | 112.672,00 |
| 26.11.2025 | 615,75 | 626,82 | 615,75 | 622,50 | 0,74% | 445.345,00 |
| 25.11.2025 | 606,32 | 621,67 | 603,46 | 617,93 | 2,21% | 673.914,00 |
| 24.11.2025 | 604,67 | 606,66 | 599,12 | 604,59 | 0,23% | 703.887,00 |
| 21.11.2025 | 604,69 | 614,45 | 599,10 | 603,18 | 1,04% | 572.288,00 |
| 20.11.2025 | 602,82 | 612,82 | 596,86 | 597,00 | 0,03% | 439.349,00 |
| 19.11.2025 | 590,45 | 598,89 | 587,25 | 596,82 | 0,61% | 330.102,00 |
| 18.11.2025 | 589,11 | 596,09 | 585,00 | 593,18 | 0,54% | 312.669,00 |
| 17.11.2025 | 598,87 | 599,07 | 587,88 | 589,97 | -1,08% | 344.893,00 |
| 14.11.2025 | 599,01 | 602,31 | 595,02 | 596,44 | -0,94% | 342.564,00 |
| 13.11.2025 | 614,60 | 616,74 | 600,76 | 602,13 | -2,06% | 451.293,00 |
| 12.11.2025 | 621,01 | 624,96 | 610,00 | 614,81 | -0,90% | 372.166,00 |
| 11.11.2025 | 616,78 | 625,00 | 616,78 | 620,40 | 0,59% | 229.229,00 |
| 10.11.2025 | 611,04 | 620,73 | 605,49 | 616,77 | 1,00% | 318.231,00 |
| 07.11.2025 | 606,67 | 615,28 | 604,71 | 610,64 | 0,38% | 350.823,00 |
| 06.11.2025 | 609,05 | 613,03 | 599,54 | 608,33 | -0,37% | 450.488,00 |
| 05.11.2025 | 625,27 | 632,43 | 606,40 | 610,61 | -2,34% | 695.464,00 |
| 04.11.2025 | 628,72 | 633,13 | 607,78 | 625,26 | 0,96% | 677.577,00 |
| 03.11.2025 | 619,12 | 621,58 | 610,37 | 619,30 | 1,01% | 709.657,00 |
| 31.10.2025 | 609,01 | 617,77 | 607,12 | 613,10 | 0,01% | 354.225,00 |
| 30.10.2025 | 606,00 | 616,16 | 604,22 | 613,02 | -0,63% | 470.640,00 |
| 29.10.2025 | 616,00 | 630,48 | 613,36 | 616,92 | 0,01% | 410.134,00 |
| 28.10.2025 | 613,60 | 619,97 | 612,49 | 616,84 | 0,00% | 293.360,00 |
| 27.10.2025 | 622,93 | 625,80 | 614,96 | 616,84 | -0,71% | 291.918,00 |
| 24.10.2025 | 625,15 | 630,53 | 620,62 | 621,23 | 0,31% | 293.262,00 |
| 23.10.2025 | 622,19 | 625,76 | 617,78 | 619,30 | -0,51% | - |
| 22.10.2025 | 631,97 | 635,87 | 621,05 | 622,50 | -1,51% | 220.207,00 |
| 21.10.2025 | 626,00 | 634,04 | 621,71 | 632,03 | 0,79% | 278.089,00 |
| 20.10.2025 | 630,42 | 630,42 | 615,02 | 627,09 | 0,33% | 243.974,00 |
| 17.10.2025 | 622,18 | 628,01 | 619,85 | 625,02 | 0,14% | - |
| 16.10.2025 | 641,91 | 642,81 | 622,74 | 624,14 | -2,35% | 308.637,00 |
| 15.10.2025 | 656,00 | 665,18 | 639,16 | 639,16 | -2,69% | 637.709,00 |
| 14.10.2025 | 638,61 | 657,36 | 632,92 | 656,85 | 2,86% | 329.850,00 |
| 13.10.2025 | 633,66 | 643,87 | 632,09 | 638,61 | 0,99% | 280.872,00 |
| 10.10.2025 | 638,67 | 639,92 | 632,06 | 632,38 | -0,23% | 346.972,00 |
| 09.10.2025 | 636,52 | 639,72 | 630,43 | 633,81 | -0,39% | 232.760,00 |
| 08.10.2025 | 633,35 | 638,87 | 628,38 | 636,31 | 1,06% | 243.063,00 |
| 07.10.2025 | 638,62 | 640,00 | 626,05 | 629,61 | -1,02% | 253.874,00 |