597,733$
1,21%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 587,58 | 599,34 | 587,58 | 597,81 | 1,22% | 330.106,00 |
| 21.11.2024 | 587,89 | 593,73 | 584,24 | 590,60 | 0,91% | 347.848,00 |
| 20.11.2024 | 582,14 | 585,50 | 579,36 | 585,26 | 0,44% | 443.080,00 |
| 19.11.2024 | 581,64 | 584,19 | 572,01 | 582,70 | 0,18% | 325.830,00 |
| 18.11.2024 | 582,26 | 585,92 | 579,04 | 581,64 | -0,24% | 380.836,00 |
| 15.11.2024 | 587,77 | 589,52 | 579,34 | 583,03 | -0,84% | 400.417,00 |
| 14.11.2024 | 605,37 | 606,97 | 586,64 | 587,96 | -2,86% | 469.835,00 |
| 13.11.2024 | 609,19 | 610,25 | 603,33 | 605,26 | -0,25% | 507.122,00 |
| 12.11.2024 | 614,02 | 614,02 | 605,64 | 606,79 | -1,50% | 312.325,00 |
| 11.11.2024 | 622,47 | 626,11 | 615,34 | 616,05 | -0,57% | 379.414,00 |
| 08.11.2024 | 618,69 | 624,11 | 617,15 | 619,58 | 0,39% | 402.853,00 |
| 07.11.2024 | 622,45 | 622,45 | 614,64 | 617,16 | -0,02% | 516.969,00 |
| 06.11.2024 | 610,25 | 633,23 | 610,25 | 617,31 | 5,97% | 1.163.559,00 |
| 05.11.2024 | 580,11 | 587,13 | 580,11 | 582,52 | 0,09% | 569.653,00 |
| 04.11.2024 | 580,98 | 582,82 | 577,52 | 581,98 | 0,32% | 326.302,00 |
| 01.11.2024 | 594,57 | 596,42 | 580,05 | 580,14 | -2,06% | 496.750,00 |
| 31.10.2024 | 596,63 | 601,53 | 592,28 | 592,34 | -2,07% | 629.279,00 |
| 30.10.2024 | 583,00 | 610,34 | 575,21 | 604,85 | 3,59% | 917.533,00 |
| 29.10.2024 | 574,23 | 584,26 | 571,13 | 583,88 | 0,97% | 647.917,00 |
| 28.10.2024 | 574,47 | 579,91 | 573,32 | 578,27 | 1,41% | 430.342,00 |
| 25.10.2024 | 577,75 | 580,28 | 567,64 | 570,21 | -0,08% | 248.678,00 |
| 24.10.2024 | 562,58 | 571,95 | 559,51 | 570,65 | 1,40% | 381.817,00 |
| 23.10.2024 | 559,84 | 564,33 | 556,31 | 562,79 | 0,33% | 313.495,00 |
| 22.10.2024 | 575,36 | 575,36 | 560,64 | 560,95 | -2,87% | 307.392,00 |
| 21.10.2024 | 580,12 | 580,41 | 573,27 | 577,53 | -0,60% | 363.194,00 |
| 18.10.2024 | 575,54 | 582,65 | 567,41 | 581,00 | 1,32% | 354.137,00 |
| 17.10.2024 | 574,47 | 578,94 | 569,80 | 573,45 | 0,45% | 435.163,00 |
| 16.10.2024 | 562,06 | 571,47 | 558,24 | 570,90 | 1,60% | 439.721,00 |
| 15.10.2024 | 554,71 | 572,65 | 554,71 | 561,89 | 1,73% | 414.255,00 |
| 14.10.2024 | 543,99 | 553,09 | 542,00 | 552,35 | 1,37% | 330.705,00 |
| 11.10.2024 | 532,78 | 545,97 | 532,78 | 544,90 | 1,94% | 270.725,00 |
| 10.10.2024 | 526,17 | 539,70 | 523,00 | 534,52 | 0,63% | 291.782,00 |
| 09.10.2024 | 523,99 | 534,23 | 521,00 | 531,16 | 1,37% | 281.557,00 |
| 08.10.2024 | 521,74 | 524,93 | 516,28 | 523,99 | 1,03% | 345.601,00 |
| 07.10.2024 | 520,00 | 521,98 | 515,90 | 518,65 | -1,04% | 363.163,00 |
| 04.10.2024 | 526,36 | 528,91 | 518,79 | 524,11 | 0,55% | 303.656,00 |
| 03.10.2024 | 522,10 | 524,42 | 515,70 | 521,23 | 0,03% | 427.630,00 |
| 02.10.2024 | 529,86 | 532,47 | 518,27 | 521,05 | -2,60% | 624.666,00 |
| 01.10.2024 | 536,30 | 538,18 | 527,32 | 534,98 | -0,61% | 426.537,00 |
| 30.09.2024 | 534,36 | 539,81 | 529,20 | 538,25 | -0,16% | 549.992,00 |
| 27.09.2024 | 538,26 | 544,20 | 533,53 | 539,11 | -0,10% | 416.282,00 |
| 26.09.2024 | 545,31 | 555,84 | 538,39 | 539,65 | 0,68% | 491.623,00 |
| 25.09.2024 | 540,88 | 543,69 | 532,37 | 536,01 | 0,02% | 401.361,00 |
| 24.09.2024 | 545,75 | 548,20 | 530,85 | 535,92 | -1,74% | 469.020,00 |
| 23.09.2024 | 545,70 | 548,09 | 536,44 | 545,40 | -0,16% | 402.672,00 |
| 20.09.2024 | 553,90 | 555,88 | 543,87 | 546,29 | -0,44% | 916.041,00 |
| 19.09.2024 | 548,09 | 550,52 | 537,49 | 548,71 | 2,75% | 395.522,00 |
| 18.09.2024 | 538,00 | 543,27 | 530,10 | 534,01 | -0,01% | 450.324,00 |
| 17.09.2024 | 531,95 | 537,06 | 527,41 | 534,04 | 0,80% | 366.146,00 |
| 16.09.2024 | 522,70 | 532,22 | 520,12 | 529,78 | 1,75% | 353.591,00 |
| 13.09.2024 | 515,13 | 523,34 | 513,44 | 520,68 | 1,04% | 427.578,00 |
| 12.09.2024 | 509,40 | 517,25 | 507,50 | 515,33 | 1,48% | 312.166,00 |
| 11.09.2024 | 505,45 | 508,91 | 490,05 | 507,79 | 0,12% | 443.368,00 |
| 10.09.2024 | 509,25 | 511,53 | 501,11 | 507,20 | 0,20% | 319.547,00 |
| 09.09.2024 | 505,94 | 509,95 | 502,66 | 506,18 | 0,74% | 374.237,00 |
| 06.09.2024 | 509,62 | 514,71 | 501,98 | 502,48 | -0,71% | 457.801,00 |
| 05.09.2024 | 509,83 | 512,54 | 501,01 | 506,07 | -1,02% | 509.935,00 |
| 04.09.2024 | 523,00 | 523,29 | 503,74 | 511,26 | -1,58% | 795.845,00 |
| 03.09.2024 | 528,50 | 531,86 | 517,45 | 519,45 | -2,75% | 509.999,00 |
| 30.08.2024 | 526,46 | 536,35 | 523,09 | 534,16 | 1,94% | 538.800,00 |
| 29.08.2024 | 516,38 | 527,37 | 516,38 | 523,99 | 1,90% | 462.156,00 |
| 28.08.2024 | 520,00 | 522,21 | 513,00 | 514,23 | -0,84% | 542.182,00 |
| 27.08.2024 | 540,20 | 540,20 | 513,52 | 518,57 | -4,58% | 773.966,00 |
| 26.08.2024 | 560,00 | 564,21 | 541,71 | 543,44 | -2,42% | 442.141,00 |
| 23.08.2024 | 546,54 | 563,55 | 544,99 | 556,92 | 2,71% | 444.695,00 |
| 22.08.2024 | 541,02 | 545,45 | 535,76 | 542,23 | 0,47% | 333.935,00 |
| 21.08.2024 | 541,00 | 544,35 | 537,72 | 539,70 | 0,62% | 277.002,00 |
| 20.08.2024 | 536,70 | 540,15 | 533,50 | 536,40 | 0,35% | 327.948,00 |
| 19.08.2024 | 536,19 | 536,31 | 528,20 | 534,51 | -0,08% | 340.076,00 |
| 16.08.2024 | 542,01 | 542,22 | 533,06 | 534,93 | -0,90% | 537.194,00 |
| 15.08.2024 | 533,71 | 542,79 | 526,52 | 539,80 | 2,73% | 435.619,00 |
| 14.08.2024 | 531,30 | 535,29 | 523,83 | 525,45 | -0,30% | 386.072,00 |
| 13.08.2024 | 528,36 | 533,04 | 522,71 | 527,05 | 0,37% | 453.256,00 |
| 12.08.2024 | 532,50 | 533,76 | 521,99 | 525,11 | -1,58% | 613.892,00 |
| 09.08.2024 | 536,61 | 541,13 | 523,28 | 533,55 | -1,01% | 666.034,00 |
| 08.08.2024 | 540,37 | 549,73 | 527,74 | 538,98 | 0,13% | 829.668,00 |
| 07.08.2024 | 550,92 | 554,90 | 537,55 | 538,29 | -1,20% | 588.006,00 |
| 06.08.2024 | 538,53 | 555,18 | 531,79 | 544,84 | -1,36% | 653.321,00 |
| 05.08.2024 | 552,00 | 562,85 | 541,80 | 552,36 | -2,80% | 469.956,00 |
| 02.08.2024 | 576,96 | 578,00 | 560,48 | 568,25 | -2,84% | 402.907,00 |
| 01.08.2024 | 593,07 | 594,95 | 579,35 | 584,89 | -1,43% | 463.186,00 |
| 31.07.2024 | 590,00 | 603,32 | 582,22 | 593,35 | 1,42% | 563.945,00 |
| 30.07.2024 | 589,50 | 595,79 | 579,73 | 585,02 | 1,42% | 479.761,00 |
| 29.07.2024 | 566,76 | 579,53 | 562,82 | 576,85 | 1,99% | 509.470,00 |
| 26.07.2024 | 554,30 | 572,98 | 547,10 | 565,62 | 3,40% | 379.202,00 |
| 25.07.2024 | 540,53 | 559,36 | 539,45 | 547,04 | 1,71% | 647.339,00 |
| 24.07.2024 | 561,62 | 563,69 | 537,57 | 537,83 | -4,82% | 615.867,00 |
| 23.07.2024 | 566,64 | 571,24 | 564,49 | 565,07 | -0,47% | 433.220,00 |
| 22.07.2024 | 562,01 | 569,91 | 560,63 | 567,74 | 1,55% | 506.612,00 |
| 19.07.2024 | 566,04 | 566,59 | 555,51 | 559,08 | -0,88% | 894.307,00 |
| 18.07.2024 | 563,07 | 572,60 | 558,99 | 564,06 | -0,05% | 348.906,00 |
| 17.07.2024 | 572,85 | 573,36 | 563,38 | 564,35 | -2,27% | 402.662,00 |
| 16.07.2024 | 559,18 | 579,05 | 558,62 | 577,46 | 3,75% | 492.260,00 |
| 15.07.2024 | 557,98 | 562,25 | 553,44 | 556,57 | 0,37% | 368.517,00 |
| 12.07.2024 | 557,41 | 564,75 | 553,66 | 554,52 | -0,22% | 419.458,00 |
| 11.07.2024 | 541,36 | 556,89 | 541,36 | 555,75 | 1,95% | 777.916,00 |
| 10.07.2024 | 533,62 | 546,35 | 529,51 | 545,12 | 2,72% | 512.830,00 |
| 09.07.2024 | 530,97 | 534,38 | 526,51 | 530,67 | 0,13% | 853.183,00 |
| 08.07.2024 | 538,96 | 542,15 | 529,46 | 529,98 | -1,26% | 819.803,00 |
| 05.07.2024 | 532,71 | 537,40 | 527,10 | 536,74 | 0,64% | 430.121,00 |