489,778$
-3,21%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 511,23 | 511,23 | 487,60 | 489,84 | -3,20% | 730.658,00 |
| 20.02.2025 | 519,88 | 519,88 | 500,10 | 506,04 | -2,86% | 566.221,00 |
| 19.02.2025 | 529,92 | 530,48 | 517,00 | 520,95 | -2,44% | 406.155,00 |
| 18.02.2025 | 532,83 | 539,75 | 529,15 | 533,99 | 0,99% | 614.096,00 |
| 17.02.2025 | 528,77 | 528,77 | 528,05 | 528,74 | 0,26% | - |
| 14.02.2025 | 535,38 | 535,38 | 525,43 | 527,38 | -0,81% | 687.818,00 |
| 13.02.2025 | 521,50 | 532,11 | 518,32 | 531,66 | 2,81% | 665.151,00 |
| 12.02.2025 | 501,43 | 526,98 | 482,72 | 517,14 | -2,24% | 1.328.957,00 |
| 11.02.2025 | 525,56 | 533,39 | 523,35 | 529,00 | -0,37% | 623.144,00 |
| 10.02.2025 | 538,68 | 542,09 | 529,95 | 530,97 | -1,42% | 443.719,00 |
| 07.02.2025 | 545,44 | 547,13 | 537,62 | 538,60 | -1,25% | 328.507,00 |
| 06.02.2025 | 541,40 | 548,19 | 540,11 | 545,44 | 1,01% | 390.838,00 |
| 05.02.2025 | 540,04 | 541,48 | 536,05 | 539,96 | 0,50% | 463.773,00 |
| 04.02.2025 | 538,01 | 541,45 | 536,42 | 537,30 | 0,25% | 408.859,00 |
| 03.02.2025 | 534,55 | 540,37 | 527,78 | 535,95 | -1,50% | 394.967,00 |
| 31.01.2025 | 545,57 | 548,28 | 541,99 | 544,12 | -0,40% | 390.996,00 |
| 30.01.2025 | 542,25 | 547,87 | 540,17 | 546,33 | 1,20% | 340.770,00 |
| 29.01.2025 | 540,00 | 545,22 | 539,21 | 539,84 | -0,43% | 309.349,00 |
| 28.01.2025 | 546,45 | 556,83 | 541,04 | 542,17 | -0,71% | 343.285,00 |
| 27.01.2025 | 544,88 | 548,20 | 541,65 | 546,04 | -0,46% | 318.534,00 |
| 24.01.2025 | 548,80 | 550,54 | 546,36 | 548,56 | -0,04% | 293.656,00 |
| 23.01.2025 | 552,88 | 554,68 | 546,50 | 548,77 | -0,17% | 327.630,00 |
| 22.01.2025 | 547,89 | 554,44 | 540,95 | 549,68 | -0,54% | 366.562,00 |
| 21.01.2025 | 555,84 | 560,12 | 549,53 | 552,64 | 1,86% | 460.174,00 |
| 17.01.2025 | 534,46 | 544,64 | 533,90 | 542,56 | 2,13% | 371.420,00 |
| 16.01.2025 | 533,09 | 533,09 | 526,10 | 531,23 | -0,01% | 200.712,00 |
| 15.01.2025 | 530,34 | 532,37 | 527,41 | 531,29 | 2,63% | 320.207,00 |
| 14.01.2025 | 515,05 | 520,00 | 513,74 | 517,68 | 0,87% | 285.392,00 |
| 13.01.2025 | 508,12 | 513,30 | 506,02 | 513,20 | 0,88% | 475.807,00 |
| 10.01.2025 | 512,70 | 512,70 | 505,45 | 508,71 | -1,65% | 356.813,00 |
| 08.01.2025 | 510,92 | 521,97 | 507,73 | 517,25 | 1,69% | 377.970,00 |
| 07.01.2025 | 514,55 | 515,85 | 505,82 | 508,65 | -1,69% | 479.558,00 |
| 06.01.2025 | 518,77 | 527,13 | 515,92 | 517,37 | 0,14% | 366.417,00 |
| 03.01.2025 | 511,24 | 519,38 | 511,12 | 516,67 | 1,20% | 332.400,00 |
| 02.01.2025 | 523,78 | 523,78 | 507,70 | 510,56 | -1,15% | 414.679,00 |
| 31.12.2024 | 522,70 | 522,94 | 514,69 | 516,50 | -0,72% | 267.847,00 |
| 30.12.2024 | 522,11 | 525,20 | 518,02 | 520,25 | -1,62% | 250.432,00 |
| 27.12.2024 | 527,85 | 534,11 | 526,55 | 528,84 | -0,60% | 249.306,00 |
| 26.12.2024 | 530,74 | 535,33 | 530,04 | 532,04 | -0,21% | 526.185,00 |
| 24.12.2024 | 532,57 | 533,41 | 529,31 | 533,18 | 0,26% | 112.108,00 |
| 23.12.2024 | 531,48 | 534,20 | 528,18 | 531,78 | -0,36% | 268.750,00 |
| 20.12.2024 | 524,05 | 540,64 | 524,05 | 533,69 | 1,51% | 977.675,00 |
| 19.12.2024 | 539,35 | 541,66 | 524,72 | 525,77 | -1,84% | 510.417,00 |
| 18.12.2024 | 545,23 | 558,47 | 535,00 | 535,64 | -1,68% | 724.636,00 |
| 17.12.2024 | 542,46 | 550,71 | 542,46 | 544,78 | -0,46% | 524.521,00 |
| 16.12.2024 | 548,52 | 554,61 | 546,51 | 547,30 | -0,66% | 337.336,00 |
| 13.12.2024 | 557,14 | 558,69 | 547,00 | 550,92 | -1,06% | 297.362,00 |
| 12.12.2024 | 557,09 | 560,83 | 554,99 | 556,82 | -0,60% | 280.977,00 |
| 11.12.2024 | 568,34 | 569,93 | 559,79 | 560,18 | -0,58% | 430.388,00 |
| 10.12.2024 | 569,12 | 569,53 | 555,04 | 563,45 | -1,96% | 420.961,00 |
| 09.12.2024 | 582,22 | 588,18 | 570,66 | 574,70 | -1,11% | 360.855,00 |
| 06.12.2024 | 585,37 | 585,40 | 576,97 | 581,18 | -0,21% | 397.427,00 |
| 05.12.2024 | 580,00 | 586,42 | 573,46 | 582,39 | -0,01% | 450.605,00 |
| 04.12.2024 | 584,34 | 587,84 | 580,29 | 582,44 | -1,07% | 350.959,00 |
| 03.12.2024 | 593,30 | 595,05 | 585,79 | 588,75 | -0,75% | 534.715,00 |
| 02.12.2024 | 600,14 | 601,57 | 590,60 | 593,22 | -1,13% | 342.721,00 |
| 29.11.2024 | 593,16 | 600,66 | 593,16 | 600,00 | 0,74% | 184.946,00 |
| 27.11.2024 | 601,00 | 603,91 | 592,66 | 595,60 | -0,23% | 379.164,00 |
| 26.11.2024 | 599,93 | 603,18 | 589,89 | 596,97 | -1,16% | 477.795,00 |
| 25.11.2024 | 601,13 | 610,32 | 599,38 | 604,00 | 1,04% | 765.456,00 |
| 22.11.2024 | 590,00 | 599,34 | 587,58 | 597,81 | 1,22% | 448.569,00 |
| 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 |