567,900€
0,78%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 563,90 | 570,90 | 563,30 | 568,30 | 0,85% | - |
| 21.11.2024 | 555,10 | 566,20 | 554,00 | 563,50 | 1,53% | - |
| 20.11.2024 | 550,00 | 555,70 | 549,80 | 555,00 | 0,91% | 9,00 |
| 19.11.2024 | 552,00 | 557,30 | 541,40 | 550,00 | -0,36% | 2,00 |
| 18.11.2024 | 556,60 | 558,00 | 548,20 | 552,00 | -0,92% | 19,00 |
| 15.11.2024 | 561,70 | 561,70 | 549,20 | 557,10 | -0,92% | 1,00 |
| 14.11.2024 | 576,40 | 577,00 | 557,70 | 562,30 | -2,34% | 40,00 |
| 13.11.2024 | 574,60 | 575,80 | 568,30 | 575,80 | 0,05% | - |
| 12.11.2024 | 581,60 | 582,70 | 571,10 | 575,50 | -1,17% | 10,00 |
| 11.11.2024 | 581,50 | 587,50 | 578,10 | 582,30 | 0,00% | 5,00 |
| 08.11.2024 | 574,80 | 582,30 | 571,70 | 582,30 | 1,16% | - |
| 07.11.2024 | 578,80 | 580,10 | 568,80 | 575,60 | -0,40% | 40,00 |
| 06.11.2024 | 550,00 | 589,40 | 550,00 | 577,90 | 8,42% | 57,00 |
| 05.11.2024 | 535,10 | 538,30 | 532,30 | 533,00 | -0,21% | - |
| 04.11.2024 | 533,30 | 540,50 | 530,90 | 534,10 | -0,30% | - |
| 01.11.2024 | 544,40 | 548,10 | 535,40 | 535,70 | -1,83% | - |
| 31.10.2024 | 557,20 | 557,40 | 544,60 | 545,70 | -2,01% | - |
| 30.10.2024 | 539,90 | 561,60 | 534,20 | 556,90 | 3,34% | - |
| 29.10.2024 | 534,80 | 540,00 | 529,50 | 538,90 | 0,86% | 2,00 |
| 28.10.2024 | 528,20 | 535,60 | 527,90 | 534,30 | 1,25% | - |
| 25.10.2024 | 527,00 | 535,40 | 525,90 | 527,70 | 0,02% | - |
| 24.10.2024 | 522,00 | 528,60 | 518,20 | 527,60 | 0,96% | - |
| 23.10.2024 | 519,50 | 523,10 | 516,10 | 522,60 | 0,52% | - |
| 22.10.2024 | 534,10 | 534,10 | 519,40 | 519,90 | -2,57% | 20,00 |
| 21.10.2024 | 536,50 | 537,20 | 529,10 | 533,60 | -0,43% | - |
| 18.10.2024 | 529,50 | 536,60 | 524,10 | 535,90 | 1,27% | - |
| 17.10.2024 | 525,60 | 534,90 | 523,60 | 529,20 | 0,72% | - |
| 16.10.2024 | 515,90 | 526,10 | 513,30 | 525,40 | 1,80% | - |
| 15.10.2024 | 506,40 | 525,50 | 504,30 | 516,10 | 1,81% | - |
| 14.10.2024 | 497,75 | 507,10 | 492,65 | 506,90 | 1,79% | - |
| 11.10.2024 | 488,75 | 498,60 | 485,55 | 498,00 | 1,88% | - |
| 10.10.2024 | 485,55 | 493,60 | 478,90 | 488,80 | 0,68% | - |
| 09.10.2024 | 477,20 | 487,60 | 476,85 | 485,50 | 1,61% | - |
| 08.10.2024 | 472,60 | 478,55 | 471,15 | 477,80 | 1,10% | - |
| 07.10.2024 | 477,60 | 477,65 | 470,30 | 472,60 | -0,98% | - |
| 04.10.2024 | 472,60 | 479,60 | 472,50 | 477,30 | 0,76% | - |
| 03.10.2024 | 471,80 | 475,90 | 468,45 | 473,70 | 0,46% | - |
| 02.10.2024 | 483,40 | 484,20 | 469,50 | 471,55 | -2,60% | - |
| 01.10.2024 | 483,40 | 486,65 | 476,05 | 484,15 | 0,00% | - |
| 30.09.2024 | 482,65 | 484,35 | 475,70 | 484,15 | 0,13% | - |
| 27.09.2024 | 482,85 | 487,40 | 477,80 | 483,50 | -0,06% | - |
| 26.09.2024 | 481,50 | 497,40 | 480,95 | 483,80 | 0,47% | - |
| 25.09.2024 | 479,35 | 486,10 | 477,05 | 481,55 | 0,56% | 5,00 |
| 24.09.2024 | 490,85 | 491,35 | 475,50 | 478,85 | -2,27% | - |
| 23.09.2024 | 489,45 | 492,90 | 482,00 | 489,95 | -0,09% | - |
| 20.09.2024 | 491,65 | 496,90 | 487,25 | 490,40 | -0,40% | - |
| 19.09.2024 | 480,35 | 493,35 | 480,05 | 492,35 | 2,35% | - |
| 18.09.2024 | 480,65 | 485,95 | 476,75 | 481,05 | 0,02% | - |
| 17.09.2024 | 475,90 | 482,00 | 474,95 | 480,95 | 0,81% | 4,00 |
| 16.09.2024 | 469,65 | 478,00 | 468,05 | 477,10 | 1,35% | - |
| 13.09.2024 | 464,90 | 472,25 | 463,35 | 470,75 | 1,16% | - |
| 12.09.2024 | 461,20 | 467,75 | 458,40 | 465,35 | 1,12% | - |
| 11.09.2024 | 460,30 | 461,50 | 445,80 | 460,20 | 0,22% | - |
| 10.09.2024 | 458,50 | 462,75 | 455,20 | 459,20 | 0,05% | - |
| 09.09.2024 | 452,95 | 461,10 | 452,95 | 458,95 | 1,24% | - |
| 06.09.2024 | 455,45 | 464,40 | 452,60 | 453,35 | -0,50% | 30,00 |
| 05.09.2024 | 461,30 | 462,40 | 452,00 | 455,65 | -1,29% | - |
| 04.09.2024 | 470,40 | 474,85 | 454,65 | 461,60 | -1,80% | - |
| 03.09.2024 | 483,40 | 483,40 | 468,70 | 470,05 | -2,76% | - |
| 02.09.2024 | 483,55 | 483,65 | 480,90 | 483,40 | -0,05% | - |
| 30.08.2024 | 473,00 | 485,10 | 472,95 | 483,65 | 2,25% | - |
| 29.08.2024 | 462,50 | 476,05 | 461,80 | 473,00 | 2,04% | - |
| 28.08.2024 | 463,70 | 469,25 | 462,00 | 463,55 | -0,16% | - |
| 27.08.2024 | 486,90 | 487,25 | 460,35 | 464,30 | -4,41% | - |
| 26.08.2024 | 497,65 | 505,70 | 485,60 | 485,70 | -2,47% | - |
| 23.08.2024 | 488,00 | 503,50 | 487,10 | 498,00 | 2,26% | - |
| 22.08.2024 | 484,00 | 490,70 | 481,70 | 487,00 | 0,58% | - |
| 21.08.2024 | 481,95 | 489,05 | 481,95 | 484,20 | 0,40% | - |
| 20.08.2024 | 482,25 | 487,30 | 480,65 | 482,25 | 0,31% | - |
| 19.08.2024 | 485,00 | 486,40 | 477,55 | 480,75 | -0,83% | - |
| 16.08.2024 | 492,05 | 492,55 | 483,40 | 484,75 | -1,47% | - |
| 15.08.2024 | 478,15 | 494,45 | 477,20 | 492,00 | 2,91% | 8,00 |
| 14.08.2024 | 480,45 | 483,55 | 475,40 | 478,10 | -0,45% | - |
| 13.08.2024 | 480,35 | 486,20 | 476,95 | 480,25 | 0,21% | 15,00 |
| 12.08.2024 | 488,35 | 492,35 | 477,95 | 479,25 | -2,00% | - |
| 09.08.2024 | 493,65 | 495,30 | 480,05 | 489,05 | -1,01% | - |
| 08.08.2024 | 492,85 | 509,35 | 473,00 | 494,05 | 0,10% | - |
| 07.08.2024 | 498,45 | 508,30 | 492,50 | 493,55 | -1,00% | - |
| 06.08.2024 | 504,40 | 510,80 | 487,60 | 498,55 | -1,04% | - |
| 05.08.2024 | 520,80 | 520,80 | 492,90 | 503,80 | -3,15% | 7,00 |
| 02.08.2024 | 542,00 | 542,00 | 513,20 | 520,20 | -4,00% | 25,00 |
| 01.08.2024 | 549,60 | 552,30 | 537,20 | 541,90 | -1,04% | - |
| 31.07.2024 | 540,40 | 557,30 | 537,20 | 547,60 | 1,28% | - |
| 30.07.2024 | 532,90 | 550,10 | 532,40 | 540,70 | 1,48% | - |
| 29.07.2024 | 521,00 | 535,60 | 521,00 | 532,80 | 2,19% | - |
| 26.07.2024 | 504,40 | 527,60 | 503,80 | 521,40 | 3,10% | - |
| 25.07.2024 | 496,20 | 514,60 | 494,85 | 505,70 | 1,79% | - |
| 24.07.2024 | 521,00 | 521,00 | 496,25 | 496,80 | -4,57% | - |
| 23.07.2024 | 521,30 | 526,30 | 520,10 | 520,60 | -0,10% | - |
| 22.07.2024 | 513,50 | 523,40 | 513,50 | 521,10 | 1,48% | - |
| 19.07.2024 | 518,90 | 522,20 | 510,40 | 513,50 | -0,58% | - |
| 18.07.2024 | 517,20 | 524,20 | 512,90 | 516,50 | 0,02% | - |
| 17.07.2024 | 529,90 | 529,90 | 515,10 | 516,40 | -2,62% | - |
| 16.07.2024 | 510,90 | 531,20 | 509,80 | 530,30 | 4,00% | - |
| 15.07.2024 | 507,80 | 515,20 | 507,80 | 509,90 | 0,26% | - |
| 12.07.2024 | 511,50 | 518,20 | 507,70 | 508,60 | -0,68% | - |
| 11.07.2024 | 503,40 | 512,40 | 499,60 | 512,10 | 1,74% | - |
| 10.07.2024 | 490,75 | 504,60 | 489,85 | 503,35 | 2,34% | - |
| 09.07.2024 | 489,70 | 494,20 | 486,65 | 491,85 | 0,51% | - |
| 08.07.2024 | 495,70 | 500,35 | 489,10 | 489,35 | -1,15% | - |