627,154$
0,01%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 628,91 | 630,19 | 619,75 | 627,08 | 0,57% | - |
| 17.10.2025 | 622,18 | 628,01 | 619,85 | 623,56 | -0,09% | - |
| 16.10.2025 | 641,91 | 642,81 | 622,74 | 624,14 | -2,35% | 308.643,00 |
| 15.10.2025 | 659,78 | 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 |
| 06.10.2025 | 634,97 | 638,26 | 627,93 | 636,11 | 0,21% | 259.618,00 |
| 03.10.2025 | 626,46 | 637,36 | 618,67 | 634,77 | 1,10% | 329.762,00 |
| 02.10.2025 | 619,35 | 629,12 | 617,72 | 627,87 | 1,26% | 285.738,00 |
| 01.10.2025 | 629,95 | 634,84 | 615,48 | 620,06 | -1,62% | 398.721,00 |
| 30.09.2025 | 619,53 | 631,75 | 619,53 | 630,28 | 1,45% | 434.934,00 |
| 29.09.2025 | 616,97 | 622,09 | 613,72 | 621,25 | 1,22% | 304.672,00 |
| 26.09.2025 | 611,80 | 617,72 | 606,78 | 613,74 | 0,93% | 290.580,00 |
| 25.09.2025 | 603,13 | 610,84 | 600,00 | 608,06 | 0,21% | 269.583,00 |
| 24.09.2025 | 614,48 | 618,58 | 604,37 | 606,80 | -1,40% | 378.789,00 |
| 23.09.2025 | 620,42 | 627,27 | 613,85 | 615,39 | -0,72% | 307.797,00 |
| 22.09.2025 | 618,01 | 624,11 | 615,15 | 619,83 | 0,20% | 285.670,00 |
| 19.09.2025 | 621,98 | 622,37 | 616,16 | 618,57 | -0,29% | 630.870,00 |
| 18.09.2025 | 607,63 | 625,69 | 607,45 | 620,40 | 1,76% | 325.528,00 |
| 17.09.2025 | 609,76 | 624,60 | 608,20 | 609,69 | -0,01% | 463.131,00 |
| 16.09.2025 | 611,53 | 614,05 | 606,18 | 609,76 | -0,22% | 296.082,00 |
| 15.09.2025 | 616,94 | 618,68 | 610,27 | 611,08 | -0,78% | 296.606,00 |
| 12.09.2025 | 627,66 | 629,44 | 615,60 | 615,86 | -2,42% | 331.389,00 |
| 11.09.2025 | 618,69 | 632,26 | 613,26 | 631,12 | 2,33% | 301.280,00 |
| 10.09.2025 | 613,65 | 622,46 | 613,15 | 616,73 | 0,41% | 283.140,00 |
| 09.09.2025 | 622,42 | 622,60 | 609,50 | 614,22 | -2,05% | 421.591,00 |
| 08.09.2025 | 620,95 | 627,68 | 618,50 | 627,09 | 0,71% | 321.151,00 |
| 05.09.2025 | 621,68 | 623,83 | 616,12 | 622,64 | 0,59% | 311.202,00 |
| 04.09.2025 | 615,26 | 620,16 | 608,89 | 618,97 | 1,27% | 413.643,00 |
| 03.09.2025 | 616,38 | 616,38 | 605,71 | 611,20 | -0,84% | 415.650,00 |
| 02.09.2025 | 610,84 | 618,04 | 608,70 | 616,38 | 0,00% | 551.231,00 |
| 29.08.2025 | 613,71 | 616,60 | 609,55 | 616,40 | 0,67% | 368.637,00 |
| 28.08.2025 | 617,97 | 617,97 | 608,90 | 612,29 | -0,71% | 292.824,00 |
| 27.08.2025 | 615,00 | 621,36 | 614,81 | 616,64 | -0,06% | 413.367,00 |
| 26.08.2025 | 604,47 | 617,73 | 604,13 | 617,04 | 2,07% | 750.413,00 |
| 25.08.2025 | 604,30 | 609,86 | 604,06 | 604,50 | -0,56% | 318.458,00 |
| 22.08.2025 | 603,49 | 615,71 | 602,58 | 607,89 | 1,19% | 363.783,00 |
| 21.08.2025 | 598,17 | 602,47 | 596,91 | 600,74 | 0,02% | 340.132,00 |
| 20.08.2025 | 606,45 | 608,25 | 595,77 | 600,60 | -1,18% | 379.672,00 |
| 19.08.2025 | 604,95 | 608,23 | 602,87 | 607,76 | 0,82% | 374.064,00 |
| 18.08.2025 | 609,28 | 611,18 | 601,60 | 602,83 | -1,11% | 304.374,00 |
| 15.08.2025 | 616,02 | 616,02 | 607,85 | 609,58 | -0,48% | 302.900,00 |
| 14.08.2025 | 615,63 | 617,63 | 608,61 | 612,50 | -1,22% | 365.025,00 |
| 13.08.2025 | 618,99 | 620,81 | 609,76 | 620,08 | 0,76% | 360.124,00 |
| 12.08.2025 | 600,46 | 617,40 | 598,81 | 615,43 | 2,58% | 477.945,00 |
| 11.08.2025 | 610,89 | 610,89 | 598,47 | 599,93 | -1,80% | 477.759,00 |
| 08.08.2025 | 602,56 | 615,59 | 601,17 | 610,92 | 1,77% | 526.226,00 |
| 07.08.2025 | 602,22 | 610,97 | 590,35 | 600,30 | 0,38% | 754.268,00 |
| 06.08.2025 | 607,50 | 608,00 | 597,16 | 598,04 | -1,56% | 618.400,00 |
| 05.08.2025 | 600,44 | 609,39 | 598,37 | 607,50 | 0,86% | 516.641,00 |
| 04.08.2025 | 594,78 | 613,23 | 594,78 | 602,32 | 4,23% | 705.942,00 |
| 01.08.2025 | 572,40 | 577,90 | 561,51 | 577,86 | 0,52% | 393.100,00 |
| 31.07.2025 | 563,62 | 576,28 | 560,89 | 574,88 | -0,08% | 589.817,00 |
| 30.07.2025 | 580,00 | 582,13 | 572,69 | 575,32 | -0,79% | 383.758,00 |
| 29.07.2025 | 579,88 | 582,20 | 575,90 | 579,92 | 0,70% | 244.251,00 |
| 28.07.2025 | 585,02 | 585,02 | 572,67 | 575,88 | -1,68% | 325.736,00 |
| 25.07.2025 | 582,01 | 586,98 | 580,06 | 585,73 | 0,74% | 233.676,00 |
| 24.07.2025 | 574,75 | 583,44 | 573,56 | 581,44 | 1,16% | 336.583,00 |
| 23.07.2025 | 574,45 | 577,37 | 569,95 | 574,75 | 0,66% | 325.988,00 |
| 22.07.2025 | 565,84 | 572,02 | 560,13 | 570,98 | 1,37% | 267.771,00 |
| 21.07.2025 | 568,07 | 568,66 | 562,91 | 563,26 | -0,31% | 308.600,00 |
| 18.07.2025 | 554,56 | 565,48 | 551,97 | 565,03 | 2,16% | 407.637,00 |
| 17.07.2025 | 546,36 | 553,31 | 543,19 | 553,09 | 1,23% | 308.591,00 |
| 16.07.2025 | 546,25 | 547,54 | 532,88 | 546,36 | -0,38% | 532.167,00 |
| 15.07.2025 | 566,23 | 568,69 | 548,25 | 548,42 | -2,90% | 355.055,00 |
| 14.07.2025 | 563,29 | 566,55 | 558,43 | 564,82 | 0,50% | 400.402,00 |
| 11.07.2025 | 559,49 | 563,22 | 551,77 | 562,00 | -0,42% | 269.548,00 |
| 10.07.2025 | 567,02 | 571,10 | 562,91 | 564,38 | -0,47% | 313.946,00 |
| 09.07.2025 | 559,60 | 567,12 | 555,30 | 567,02 | 1,42% | 267.650,00 |
| 08.07.2025 | 555,99 | 561,55 | 553,02 | 559,09 | 0,50% | 247.747,00 |
| 07.07.2025 | 558,44 | 561,99 | 555,82 | 556,29 | -0,29% | 434.390,00 |
| 03.07.2025 | 558,49 | 560,34 | 554,50 | 557,89 | -0,14% | 310.586,00 |
| 02.07.2025 | 558,00 | 560,82 | 553,39 | 558,67 | 0,18% | 319.445,00 |
| 01.07.2025 | 548,00 | 560,70 | 540,41 | 557,68 | 1,59% | 458.397,00 |
| 30.06.2025 | 548,60 | 554,71 | 546,53 | 548,96 | -0,20% | 373.970,00 |
| 27.06.2025 | 542,39 | 550,85 | 539,89 | 550,05 | 1,74% | 448.679,00 |
| 26.06.2025 | 532,80 | 545,44 | 532,80 | 540,66 | 1,17% | 443.288,00 |
| 25.06.2025 | 551,54 | 551,55 | 534,06 | 534,42 | -3,25% | 489.890,00 |
| 24.06.2025 | 551,62 | 555,44 | 549,46 | 552,37 | 0,07% | 547.988,00 |
| 23.06.2025 | 539,24 | 552,65 | 536,55 | 551,96 | 2,55% | 438.426,00 |
| 20.06.2025 | 542,51 | 543,64 | 534,37 | 538,22 | -0,11% | 954.267,00 |
| 18.06.2025 | 537,69 | 546,01 | 536,53 | 538,79 | -0,48% | 373.071,00 |
| 17.06.2025 | 540,38 | 545,43 | 539,89 | 541,39 | -0,26% | 329.059,00 |
| 16.06.2025 | 540,41 | 546,80 | 540,20 | 542,79 | 0,06% | 328.496,00 |
| 13.06.2025 | 548,47 | 549,41 | 540,30 | 542,47 | -1,84% | 249.974,00 |
| 12.06.2025 | 544,01 | 553,91 | 541,00 | 552,64 | 1,24% | 239.513,00 |
| 11.06.2025 | 555,11 | 557,09 | 543,93 | 545,85 | -1,53% | 442.957,00 |
| 10.06.2025 | 555,00 | 558,55 | 550,69 | 554,33 | -0,03% | 295.199,00 |
| 09.06.2025 | 552,53 | 557,84 | 549,42 | 554,48 | 0,57% | 285.341,00 |
| 06.06.2025 | 554,10 | 554,88 | 547,90 | 551,32 | 0,23% | 274.769,00 |
| 05.06.2025 | 551,41 | 552,01 | 544,52 | 550,04 | 0,09% | 288.438,00 |
| 04.06.2025 | 547,38 | 552,16 | 544,40 | 549,57 | 0,74% | 432.523,00 |
| 03.06.2025 | 543,07 | 546,26 | 535,67 | 545,54 | 0,73% | 372.092,00 |
| 02.06.2025 | 542,86 | 542,86 | 533,79 | 541,61 | -1,08% | 441.836,00 |
| 30.05.2025 | 543,90 | 552,99 | 538,51 | 547,55 | -0,17% | 653.644,00 |
| 29.05.2025 | 551,87 | 552,94 | 544,19 | 548,48 | -0,37% | 689.287,00 |