522,100€
-1,14%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 528,40 | 531,80 | 518,70 | 521,90 | -1,17% | - |
| 02.09.2025 | 526,10 | 531,20 | 522,00 | 528,10 | 0,25% | - |
| 01.09.2025 | 527,80 | 527,80 | 525,00 | 526,80 | 0,00% | - |
| 29.08.2025 | 524,60 | 527,00 | 521,30 | 526,80 | 0,50% | - |
| 28.08.2025 | 529,00 | 531,80 | 521,60 | 524,20 | -1,15% | - |
| 27.08.2025 | 530,20 | 535,80 | 528,20 | 530,30 | 0,04% | - |
| 26.08.2025 | 520,40 | 530,50 | 516,60 | 530,10 | 1,73% | - |
| 25.08.2025 | 518,60 | 523,60 | 517,00 | 521,10 | 0,58% | - |
| 22.08.2025 | 517,70 | 524,60 | 516,80 | 518,10 | 0,06% | - |
| 21.08.2025 | 515,00 | 519,10 | 512,20 | 517,80 | 0,66% | - |
| 20.08.2025 | 521,90 | 522,40 | 511,20 | 514,40 | -1,30% | - |
| 19.08.2025 | 517,00 | 521,90 | 515,30 | 521,20 | 0,81% | 5,00 |
| 18.08.2025 | 520,90 | 523,20 | 516,30 | 517,00 | -0,73% | - |
| 15.08.2025 | 525,90 | 528,30 | 519,90 | 520,80 | -1,06% | - |
| 14.08.2025 | 529,80 | 531,20 | 523,20 | 526,40 | -0,75% | 40,00 |
| 13.08.2025 | 527,20 | 530,40 | 520,40 | 530,40 | 0,42% | - |
| 12.08.2025 | 516,70 | 528,80 | 515,50 | 528,20 | 2,07% | 3,00 |
| 11.08.2025 | 524,40 | 527,40 | 515,80 | 517,50 | -1,39% | - |
| 08.08.2025 | 514,70 | 528,20 | 514,70 | 524,80 | 1,94% | - |
| 07.08.2025 | 512,90 | 524,80 | 503,85 | 514,80 | 0,12% | 4,00 |
| 06.08.2025 | 524,80 | 527,10 | 512,10 | 514,20 | -2,17% | - |
| 05.08.2025 | 520,40 | 527,10 | 517,20 | 525,60 | 0,88% | 5,00 |
| 04.08.2025 | 498,60 | 530,00 | 498,60 | 521,00 | 4,43% | 50,00 |
| 01.08.2025 | 503,55 | 503,55 | 489,00 | 498,90 | -0,87% | - |
| 31.07.2025 | 503,10 | 508,30 | 487,55 | 503,30 | -0,16% | - |
| 30.07.2025 | 502,20 | 507,80 | 501,30 | 504,10 | 0,48% | - |
| 29.07.2025 | 497,00 | 503,90 | 497,00 | 501,70 | 0,85% | - |
| 28.07.2025 | 500,65 | 503,90 | 494,50 | 497,45 | -0,32% | - |
| 25.07.2025 | 496,35 | 499,70 | 494,50 | 499,05 | 0,86% | - |
| 24.07.2025 | 488,20 | 495,35 | 485,55 | 494,80 | 1,41% | - |
| 23.07.2025 | 486,60 | 491,55 | 485,10 | 487,90 | 0,28% | - |
| 22.07.2025 | 481,80 | 486,80 | 477,75 | 486,55 | 0,88% | - |
| 21.07.2025 | 486,00 | 492,95 | 481,35 | 482,30 | -0,77% | - |
| 18.07.2025 | 476,95 | 486,40 | 471,70 | 486,05 | 1,97% | - |
| 17.07.2025 | 469,45 | 477,00 | 469,00 | 476,65 | 1,45% | - |
| 16.07.2025 | 472,75 | 475,25 | 458,90 | 469,85 | -0,70% | - |
| 15.07.2025 | 484,30 | 488,25 | 472,85 | 473,15 | -2,13% | - |
| 14.07.2025 | 480,65 | 484,50 | 478,00 | 483,45 | 0,67% | - |
| 11.07.2025 | 483,35 | 483,35 | 473,10 | 480,25 | -0,55% | - |
| 10.07.2025 | 483,80 | 488,30 | 480,15 | 482,90 | -0,12% | - |
| 09.07.2025 | 476,90 | 483,65 | 474,10 | 483,50 | 1,32% | - |
| 08.07.2025 | 475,20 | 478,35 | 472,90 | 477,20 | 0,55% | - |
| 07.07.2025 | 471,45 | 479,65 | 471,45 | 474,60 | 0,67% | - |
| 04.07.2025 | 474,60 | 474,60 | 471,05 | 471,45 | -0,79% | - |
| 03.07.2025 | 473,50 | 478,10 | 471,00 | 475,20 | 0,34% | - |
| 02.07.2025 | 472,40 | 476,80 | 469,20 | 473,60 | 0,08% | 1,00 |
| 01.07.2025 | 465,80 | 476,05 | 461,35 | 473,20 | 1,62% | - |
| 30.06.2025 | 468,85 | 471,30 | 464,20 | 465,65 | -0,96% | - |
| 27.06.2025 | 462,15 | 470,60 | 459,05 | 470,15 | 1,54% | - |
| 26.06.2025 | 458,50 | 465,00 | 454,75 | 463,00 | 0,88% | - |
| 25.06.2025 | 475,80 | 477,40 | 458,95 | 458,95 | -3,54% | - |
| 24.06.2025 | 478,80 | 480,95 | 473,95 | 475,80 | -0,31% | - |
| 23.06.2025 | 468,35 | 477,30 | 464,45 | 477,30 | 2,25% | 7,00 |
| 20.06.2025 | 464,30 | 472,60 | 463,30 | 466,80 | 0,51% | - |
| 19.06.2025 | 469,35 | 470,05 | 464,45 | 464,45 | -1,05% | - |
| 18.06.2025 | 471,60 | 474,85 | 465,40 | 469,40 | -0,39% | - |
| 17.06.2025 | 469,55 | 473,95 | 466,10 | 471,25 | 0,43% | - |
| 16.06.2025 | 469,85 | 471,80 | 465,70 | 469,25 | 0,09% | 4,00 |
| 13.06.2025 | 477,15 | 479,25 | 468,20 | 468,85 | -1,76% | - |
| 12.06.2025 | 475,15 | 478,60 | 466,85 | 477,25 | 0,38% | - |
| 11.06.2025 | 485,60 | 485,90 | 473,75 | 475,45 | -1,99% | - |
| 10.06.2025 | 485,45 | 487,75 | 480,85 | 485,10 | -0,10% | - |
| 09.06.2025 | 483,50 | 488,20 | 481,80 | 485,60 | 0,38% | 4,00 |
| 06.06.2025 | 480,65 | 487,95 | 480,50 | 483,75 | 0,63% | - |
| 05.06.2025 | 481,15 | 483,05 | 474,10 | 480,70 | -0,28% | - |
| 04.06.2025 | 479,45 | 482,85 | 476,35 | 482,05 | 0,37% | 11,00 |
| 03.06.2025 | 473,40 | 480,40 | 470,60 | 480,25 | 1,56% | - |
| 02.06.2025 | 478,40 | 478,65 | 466,80 | 472,85 | -1,88% | 10,00 |
| 30.05.2025 | 483,65 | 484,80 | 474,75 | 481,90 | -0,02% | - |
| 29.05.2025 | 487,70 | 500,05 | 478,90 | 482,00 | -1,14% | - |
| 28.05.2025 | 501,05 | 503,00 | 486,35 | 487,55 | -2,65% | - |
| 27.05.2025 | 498,00 | 503,00 | 495,55 | 500,80 | 0,25% | - |
| 26.05.2025 | 494,25 | 501,10 | 492,35 | 499,55 | 1,06% | - |
| 23.05.2025 | 500,65 | 500,65 | 490,90 | 494,30 | -1,21% | - |
| 22.05.2025 | 494,60 | 502,20 | 492,65 | 500,35 | 1,07% | 19,00 |
| 21.05.2025 | 499,60 | 499,60 | 490,85 | 495,05 | -0,97% | - |
| 20.05.2025 | 505,50 | 505,50 | 497,75 | 499,90 | -1,17% | - |
| 19.05.2025 | 506,00 | 506,40 | 493,80 | 505,80 | -0,08% | - |
| 16.05.2025 | 494,35 | 506,60 | 492,25 | 506,20 | 2,46% | - |
| 15.05.2025 | 484,35 | 494,70 | 479,30 | 494,05 | 1,92% | - |
| 14.05.2025 | 486,30 | 487,35 | 478,35 | 484,75 | -0,32% | - |
| 13.05.2025 | 498,85 | 499,55 | 485,60 | 486,30 | -2,49% | - |
| 12.05.2025 | 481,85 | 504,60 | 481,85 | 498,70 | 3,60% | - |
| 09.05.2025 | 482,35 | 483,50 | 475,75 | 481,35 | -0,12% | - |
| 08.05.2025 | 472,90 | 486,85 | 472,85 | 481,95 | 1,75% | - |
| 07.05.2025 | 474,20 | 475,95 | 469,45 | 473,65 | 0,49% | - |
| 06.05.2025 | 479,25 | 479,25 | 469,35 | 471,35 | -1,72% | - |
| 05.05.2025 | 474,00 | 482,85 | 468,20 | 479,60 | 1,05% | - |
| 02.05.2025 | 443,75 | 476,20 | 443,75 | 474,60 | 2,52% | - |
| 30.04.2025 | 442,05 | 463,65 | 426,20 | 462,95 | 4,60% | - |
| 29.04.2025 | 440,55 | 444,75 | 434,55 | 442,60 | 0,48% | - |
| 28.04.2025 | 442,30 | 446,80 | 435,25 | 440,50 | -0,97% | - |
| 25.04.2025 | 447,20 | 452,10 | 441,95 | 444,80 | -0,76% | - |
| 24.04.2025 | 440,45 | 448,75 | 433,40 | 448,20 | 1,69% | - |
| 23.04.2025 | 429,95 | 446,35 | 429,95 | 440,75 | 2,58% | - |
| 22.04.2025 | 419,90 | 434,65 | 419,50 | 429,65 | -1,10% | 6,00 |
| 17.04.2025 | 430,65 | 439,85 | 427,20 | 434,45 | 0,64% | - |
| 16.04.2025 | 442,45 | 442,45 | 425,65 | 431,70 | -2,43% | - |
| 15.04.2025 | 443,25 | 449,20 | 441,25 | 442,45 | -0,20% | - |
| 14.04.2025 | 438,10 | 444,80 | 433,40 | 443,35 | 2,28% | - |