544,170$
3,62%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 534,69 | 544,15 | 532,56 | 543,93 | 3,58% | - |
| 31.07.2026 | 536,43 | 539,69 | 523,48 | 525,14 | -2,75% | 1.026.548,00 |
| 30.07.2026 | 563,45 | 577,09 | 535,90 | 540,00 | -5,21% | 1.211.203,00 |
| 29.07.2026 | 587,38 | 588,00 | 567,44 | 569,66 | -2,40% | 805.865,00 |
| 28.07.2026 | 577,50 | 585,61 | 570,84 | 583,67 | 2,03% | 712.300,00 |
| 27.07.2026 | 571,12 | 576,46 | 566,84 | 572,03 | 2,22% | 536.391,00 |
| 24.07.2026 | 549,68 | 562,39 | 547,88 | 559,60 | 2,33% | 511.927,00 |
| 23.07.2026 | 547,22 | 552,59 | 539,96 | 546,87 | -0,69% | 630.328,00 |
| 22.07.2026 | 550,65 | 558,23 | 548,69 | 550,66 | 0,61% | 479.152,00 |
| 21.07.2026 | 550,79 | 557,88 | 546,64 | 547,33 | -1,14% | 405.010,00 |
| 20.07.2026 | 567,88 | 567,88 | 548,17 | 553,62 | -1,59% | 683.671,00 |
| 17.07.2026 | 573,17 | 584,81 | 561,41 | 562,59 | -2,49% | 440.296,00 |
| 16.07.2026 | 569,00 | 580,24 | 569,00 | 576,93 | 1,34% | 340.832,00 |
| 15.07.2026 | 568,95 | 575,25 | 566,99 | 569,32 | -0,77% | 414.181,00 |
| 14.07.2026 | 576,54 | 586,06 | 572,32 | 573,75 | 0,77% | 403.119,00 |
| 13.07.2026 | 576,68 | 582,24 | 567,82 | 569,35 | -1,45% | 373.500,00 |
| 10.07.2026 | 575,22 | 581,82 | 569,38 | 577,72 | 1,02% | 450.996,00 |
| 09.07.2026 | 568,61 | 576,41 | 565,53 | 571,90 | 0,33% | 497.363,00 |
| 08.07.2026 | 584,74 | 588,22 | 566,85 | 570,00 | -4,07% | 744.516,00 |
| 07.07.2026 | 606,54 | 606,54 | 587,46 | 594,17 | -1,84% | 701.601,00 |
| 06.07.2026 | 602,31 | 607,19 | 597,49 | 605,30 | 0,98% | 705.220,00 |
| 02.07.2026 | 584,89 | 600,95 | 582,11 | 599,42 | 3,48% | 716.186,00 |
| 01.07.2026 | 571,10 | 582,38 | 562,00 | 579,24 | 0,44% | 783.308,00 |
| 30.06.2026 | 587,52 | 590,04 | 571,08 | 576,70 | -0,78% | 1.221.362,00 |
| 29.06.2026 | 582,07 | 594,45 | 573,24 | 581,23 | -5,65% | 1.339.349,00 |
| 26.06.2026 | 628,94 | 628,94 | 610,96 | 616,06 | -2,05% | 701.075,00 |
| 25.06.2026 | 624,57 | 642,18 | 617,62 | 628,94 | 2,00% | 536.550,00 |
| 24.06.2026 | 609,87 | 625,95 | 609,14 | 616,62 | 2,06% | 544.862,00 |
| 23.06.2026 | 604,06 | 612,55 | 600,46 | 604,18 | -0,93% | 280.031,00 |
| 22.06.2026 | 605,54 | 621,52 | 601,77 | 609,88 | 0,19% | 481.242,00 |
| 19.06.2026 | 608,54 | 609,67 | 608,22 | 608,71 | -0,07% | - |
| 18.06.2026 | 599,80 | 616,61 | 595,11 | 609,12 | 3,05% | 1.130.375,00 |
| 17.06.2026 | 601,13 | 610,52 | 586,88 | 591,08 | -2,07% | 401.836,00 |
| 16.06.2026 | 595,25 | 607,00 | 593,57 | 603,57 | 2,49% | 747.828,00 |
| 15.06.2026 | 591,10 | 603,69 | 587,72 | 588,89 | 2,00% | 572.803,00 |
| 12.06.2026 | 572,18 | 578,74 | 565,00 | 577,33 | 2,08% | 473.504,00 |
| 11.06.2026 | 554,00 | 566,62 | 545,56 | 565,54 | 2,29% | 583.752,00 |
| 10.06.2026 | 575,93 | 576,74 | 552,36 | 552,87 | -3,39% | 391.247,00 |
| 09.06.2026 | 560,01 | 573,36 | 559,22 | 572,25 | 3,30% | 476.645,00 |
| 08.06.2026 | 572,00 | 573,60 | 553,58 | 553,98 | -3,79% | 490.276,00 |
| 05.06.2026 | 577,37 | 584,28 | 574,10 | 575,83 | -0,87% | 657.673,00 |
| 04.06.2026 | 584,37 | 591,96 | 578,81 | 580,86 | -0,39% | 344.558,00 |
| 03.06.2026 | 572,38 | 586,10 | 572,38 | 583,15 | 1,08% | 444.726,00 |
| 02.06.2026 | 565,80 | 580,54 | 564,33 | 576,93 | 1,05% | 494.497,00 |
| 01.06.2026 | 570,58 | 573,08 | 560,70 | 570,96 | -1,84% | 635.592,00 |
| 29.05.2026 | 574,70 | 592,22 | 574,70 | 581,64 | 1,13% | 1.216.502,00 |
| 28.05.2026 | 570,01 | 576,83 | 565,17 | 575,14 | 0,13% | 369.296,00 |
| 27.05.2026 | 567,26 | 576,36 | 565,67 | 574,39 | 2,40% | 602.481,00 |
| 26.05.2026 | 537,69 | 563,23 | 537,69 | 560,93 | 4,56% | 653.324,00 |
| 22.05.2026 | 542,43 | 543,82 | 528,90 | 536,48 | -0,28% | 520.830,00 |
| 21.05.2026 | 535,00 | 543,06 | 531,12 | 537,97 | -0,74% | 501.135,00 |
| 20.05.2026 | 531,42 | 542,54 | 527,31 | 541,98 | 1,75% | 646.154,00 |
| 19.05.2026 | 548,07 | 551,74 | 525,38 | 532,65 | -4,16% | 851.957,00 |
| 18.05.2026 | 557,84 | 563,23 | 555,08 | 555,78 | -0,52% | 572.093,00 |
| 15.05.2026 | 568,54 | 570,72 | 556,56 | 558,66 | -2,88% | 554.364,00 |
| 14.05.2026 | 579,59 | 584,68 | 575,04 | 575,23 | -0,27% | 353.898,00 |
| 13.05.2026 | 586,24 | 586,24 | 572,37 | 576,79 | -0,75% | 521.514,00 |
| 12.05.2026 | 585,83 | 586,96 | 577,68 | 581,14 | -0,83% | 481.589,00 |
| 11.05.2026 | 589,81 | 592,84 | 583,63 | 585,98 | -0,75% | 466.343,00 |
| 08.05.2026 | 602,85 | 602,87 | 589,45 | 590,38 | -1,68% | 337.047,00 |
| 07.05.2026 | 620,00 | 624,22 | 596,42 | 600,49 | -2,44% | 508.572,00 |
| 06.05.2026 | 614,65 | 622,12 | 610,77 | 615,48 | 1,55% | 410.807,00 |
| 05.05.2026 | 605,38 | 612,96 | 600,00 | 606,10 | 0,47% | 498.566,00 |
| 04.05.2026 | 605,45 | 611,89 | 599,50 | 603,29 | -1,82% | 679.243,00 |
| 01.05.2026 | 621,25 | 621,25 | 605,94 | 614,49 | -0,74% | 457.930,00 |
| 30.04.2026 | 608,49 | 624,23 | 594,85 | 619,07 | 1,01% | 901.736,00 |
| 29.04.2026 | 622,20 | 628,57 | 612,33 | 612,85 | -0,19% | 552.353,00 |
| 28.04.2026 | 612,24 | 616,63 | 600,02 | 614,04 | 0,70% | 607.448,00 |
| 27.04.2026 | 607,69 | 617,69 | 607,69 | 609,75 | -0,90% | 516.182,00 |
| 24.04.2026 | 613,93 | 621,71 | 609,69 | 615,30 | -0,58% | 235.451,00 |
| 23.04.2026 | 615,27 | 619,20 | 608,11 | 618,89 | 1,35% | 349.091,00 |
| 22.04.2026 | 622,80 | 626,47 | 609,49 | 610,64 | -0,63% | 477.342,00 |
| 21.04.2026 | 629,01 | 632,79 | 613,34 | 614,49 | -2,05% | 504.719,00 |
| 20.04.2026 | 619,02 | 629,47 | 617,95 | 627,35 | 0,86% | 311.500,00 |
| 17.04.2026 | 617,81 | 634,97 | 614,01 | 622,02 | 2,31% | 581.236,00 |
| 16.04.2026 | 618,06 | 620,98 | 606,22 | 607,98 | -1,45% | 689.952,00 |
| 15.04.2026 | 628,23 | 630,16 | 615,00 | 616,94 | -2,20% | 422.426,00 |
| 14.04.2026 | 636,37 | 638,25 | 630,61 | 630,80 | -0,71% | 276.175,00 |
| 13.04.2026 | 626,72 | 635,59 | 614,43 | 635,29 | 0,60% | 345.963,00 |
| 10.04.2026 | 625,50 | 632,42 | 624,16 | 631,53 | 0,96% | 304.260,00 |
| 09.04.2026 | 620,36 | 630,70 | 618,44 | 625,50 | 0,18% | 310.242,00 |
| 08.04.2026 | 618,36 | 626,74 | 618,36 | 624,36 | 5,04% | 433.748,00 |
| 07.04.2026 | 593,99 | 600,23 | 586,23 | 594,43 | -0,68% | 372.601,00 |
| 06.04.2026 | 594,93 | 599,40 | 588,87 | 598,48 | 0,22% | 278.350,00 |
| 02.04.2026 | 589,29 | 609,48 | 587,21 | 597,18 | -0,29% | 251.789,00 |
| 01.04.2026 | 593,57 | 606,53 | 592,28 | 598,92 | 1,74% | 383.701,00 |
| 31.03.2026 | 581,60 | 595,55 | 572,79 | 588,68 | 2,63% | 449.498,00 |
| 30.03.2026 | 581,38 | 582,83 | 571,69 | 573,57 | 0,46% | 388.058,00 |
| 27.03.2026 | 576,87 | 581,34 | 569,80 | 570,94 | -1,58% | 448.618,00 |
| 26.03.2026 | 583,47 | 592,48 | 579,77 | 580,11 | -1,58% | 426.420,00 |
| 25.03.2026 | 586,65 | 590,07 | 571,35 | 589,42 | 2,30% | 489.951,00 |
| 24.03.2026 | 570,55 | 587,89 | 570,25 | 576,18 | -0,24% | 478.299,00 |
| 23.03.2026 | 570,65 | 587,91 | 568,51 | 577,59 | 3,01% | 651.087,00 |
| 20.03.2026 | 569,87 | 569,87 | 559,79 | 560,69 | -1,19% | 987.787,00 |
| 19.03.2026 | 560,23 | 568,50 | 554,72 | 567,47 | -0,08% | 736.090,00 |
| 18.03.2026 | 581,87 | 581,87 | 566,71 | 567,92 | -2,50% | 682.733,00 |
| 17.03.2026 | 590,97 | 597,06 | 580,73 | 582,50 | -0,48% | 497.477,00 |
| 16.03.2026 | 589,27 | 596,14 | 581,75 | 585,31 | 0,27% | 504.322,00 |
| 13.03.2026 | 587,73 | 595,00 | 580,51 | 583,75 | -0,62% | 638.449,00 |
| 12.03.2026 | 591,02 | 601,57 | 578,34 | 587,37 | -1,71% | 984.987,00 |