432,500€
-2,35%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 440,10 | 449,60 | 433,90 | 434,40 | -1,92% | - |
| 08.09.2026 | 441,50 | 443,90 | 437,80 | 442,90 | 0,34% | - |
| 07.09.2026 | 443,30 | 443,30 | 441,40 | 441,40 | -0,50% | 1,00 |
| 04.09.2026 | 437,80 | 446,00 | 437,00 | 443,60 | 1,00% | - |
| 03.09.2026 | 446,00 | 450,80 | 438,20 | 439,20 | -2,01% | - |
| 02.09.2026 | 435,60 | 449,60 | 435,60 | 448,20 | 2,47% | - |
| 01.09.2026 | 446,50 | 450,90 | 433,60 | 437,40 | -2,19% | - |
| 31.08.2026 | 457,40 | 457,80 | 446,40 | 447,20 | -2,59% | - |
| 28.08.2026 | 453,70 | 460,30 | 453,40 | 459,10 | 1,12% | - |
| 27.08.2026 | 456,70 | 467,60 | 452,70 | 454,00 | -0,57% | - |
| 26.08.2026 | 455,50 | 465,20 | 454,60 | 456,60 | 0,02% | - |
| 25.08.2026 | 457,80 | 460,80 | 450,90 | 456,50 | 0,09% | - |
| 24.08.2026 | 458,00 | 464,60 | 454,10 | 456,10 | -0,80% | - |
| 21.08.2026 | 451,30 | 460,50 | 449,00 | 459,80 | 1,68% | - |
| 20.08.2026 | 457,90 | 463,30 | 449,60 | 452,20 | -1,42% | - |
| 19.08.2026 | 451,70 | 462,40 | 449,80 | 458,70 | 0,88% | 4,00 |
| 18.08.2026 | 465,50 | 490,70 | 451,20 | 454,70 | -2,36% | 4,00 |
| 17.08.2026 | 473,60 | 475,30 | 464,80 | 465,70 | -1,88% | - |
| 14.08.2026 | 472,50 | 478,20 | 470,10 | 474,60 | 0,19% | - |
| 13.08.2026 | 471,90 | 477,60 | 469,50 | 473,70 | 0,59% | 3,00 |
| 12.08.2026 | 479,70 | 481,90 | 469,10 | 470,90 | -1,73% | - |
| 11.08.2026 | 475,90 | 482,60 | 473,20 | 479,20 | 0,76% | - |
| 10.08.2026 | 474,60 | 476,00 | 471,40 | 475,60 | 0,40% | - |
| 07.08.2026 | 478,50 | 485,95 | 465,70 | 473,70 | 1,48% | - |
| 06.08.2026 | 478,90 | 485,10 | 465,70 | 466,80 | -2,77% | - |
| 05.08.2026 | 483,20 | 486,90 | 478,70 | 480,10 | -0,35% | 1,00 |
| 04.08.2026 | 471,50 | 481,90 | 468,00 | 481,80 | 2,23% | - |
| 03.08.2026 | 457,70 | 474,40 | 457,30 | 471,30 | 3,58% | - |
| 31.07.2026 | 471,20 | 472,20 | 454,40 | 455,00 | -2,90% | - |
| 30.07.2026 | 496,70 | 503,65 | 464,70 | 468,60 | -5,66% | - |
| 29.07.2026 | 512,00 | 517,50 | 496,60 | 496,70 | -2,75% | - |
| 28.07.2026 | 501,50 | 513,50 | 500,95 | 510,75 | 1,84% | - |
| 27.07.2026 | 492,10 | 505,50 | 490,70 | 501,50 | 1,48% | - |
| 24.07.2026 | 480,70 | 494,20 | 477,60 | 494,20 | 2,85% | - |
| 23.07.2026 | 482,50 | 485,10 | 475,70 | 480,50 | -0,31% | - |
| 22.07.2026 | 479,10 | 488,90 | 477,30 | 482,00 | -0,41% | - |
| 21.07.2026 | 486,60 | 492,50 | 481,00 | 484,00 | 0,62% | - |
| 20.07.2026 | 491,90 | 495,90 | 480,40 | 481,00 | -2,53% | - |
| 17.07.2026 | 499,85 | 511,50 | 492,80 | 493,50 | -2,03% | - |
| 16.07.2026 | 496,80 | 506,00 | 494,20 | 503,75 | 0,69% | - |
| 15.07.2026 | 502,50 | 503,75 | 495,70 | 500,30 | -0,68% | - |
| 14.07.2026 | 500,40 | 509,25 | 498,85 | 503,75 | 0,76% | - |
| 13.07.2026 | 506,00 | 509,25 | 498,80 | 499,95 | -1,29% | - |
| 10.07.2026 | 500,40 | 508,75 | 498,30 | 506,50 | 0,95% | - |
| 09.07.2026 | 498,70 | 504,00 | 495,60 | 501,75 | 0,34% | - |
| 08.07.2026 | 520,50 | 520,50 | 497,10 | 500,05 | -3,51% | - |
| 07.07.2026 | 529,00 | 531,25 | 516,75 | 518,25 | -1,61% | - |
| 06.07.2026 | 526,00 | 530,50 | 522,75 | 526,75 | 0,19% | - |
| 03.07.2026 | 524,00 | 526,50 | 523,50 | 525,75 | 1,40% | - |
| 02.07.2026 | 509,00 | 523,00 | 506,00 | 518,50 | 1,82% | 1,00 |
| 01.07.2026 | 505,00 | 511,75 | 494,60 | 509,25 | 1,34% | - |
| 30.06.2026 | 509,00 | 516,25 | 500,30 | 502,50 | -0,69% | - |
| 29.06.2026 | 541,00 | 557,25 | 501,75 | 506,00 | -6,21% | - |
| 26.06.2026 | 553,00 | 553,00 | 536,00 | 539,50 | -2,44% | - |
| 25.06.2026 | 543,00 | 564,50 | 536,50 | 553,00 | 1,28% | - |
| 24.06.2026 | 531,00 | 551,50 | 531,00 | 546,00 | 2,44% | - |
| 23.06.2026 | 529,75 | 538,50 | 526,00 | 533,00 | -0,19% | - |
| 22.06.2026 | 530,75 | 543,00 | 523,50 | 534,00 | 0,52% | 3,00 |
| 19.06.2026 | 531,75 | 532,00 | 529,25 | 531,25 | -0,05% | - |
| 18.06.2026 | 514,00 | 536,75 | 513,00 | 531,50 | 3,05% | 100,00 |
| 17.06.2026 | 521,00 | 526,50 | 514,25 | 515,75 | -0,63% | - |
| 16.06.2026 | 508,50 | 522,50 | 507,00 | 519,00 | 1,67% | 48,00 |
| 15.06.2026 | 499,10 | 519,50 | 497,10 | 510,50 | 2,39% | - |
| 12.06.2026 | 488,50 | 499,85 | 487,50 | 498,60 | 3,79% | - |
| 11.06.2026 | 478,80 | 483,30 | 474,40 | 480,40 | 0,19% | - |
| 10.06.2026 | 495,70 | 497,30 | 478,40 | 479,50 | -2,48% | - |
| 09.06.2026 | 479,80 | 491,70 | 479,80 | 491,70 | 1,72% | - |
| 08.06.2026 | 500,55 | 503,50 | 480,50 | 483,40 | -3,22% | - |
| 05.06.2026 | 500,40 | 505,00 | 493,00 | 499,50 | -0,25% | - |
| 04.06.2026 | 503,00 | 508,25 | 497,90 | 500,75 | 0,29% | - |
| 03.06.2026 | 496,30 | 501,75 | 494,20 | 499,30 | 1,18% | 2,00 |
| 02.06.2026 | 490,70 | 498,10 | 485,80 | 493,50 | 1,59% | - |
| 01.06.2026 | 500,00 | 500,45 | 485,40 | 485,80 | -1,52% | - |
| 29.05.2026 | 493,70 | 495,30 | 493,00 | 493,30 | 0,14% | - |
| 28.05.2026 | 494,10 | 495,70 | 486,10 | 492,60 | 0,06% | - |
| 27.05.2026 | 482,30 | 495,40 | 480,10 | 492,30 | 2,46% | - |
| 26.05.2026 | 465,20 | 481,70 | 461,30 | 480,50 | 3,33% | - |
| 25.05.2026 | 462,50 | 465,90 | 460,70 | 465,00 | 0,85% | - |
| 22.05.2026 | 463,10 | 472,20 | 456,40 | 461,10 | -0,39% | - |
| 21.05.2026 | 466,20 | 467,30 | 458,50 | 462,90 | -0,32% | - |
| 20.05.2026 | 459,60 | 465,10 | 456,50 | 464,40 | 0,74% | - |
| 19.05.2026 | 477,60 | 479,50 | 453,50 | 461,00 | -3,84% | 3,00 |
| 18.05.2026 | 480,50 | 482,60 | 476,40 | 479,40 | -0,42% | 1,00 |
| 15.05.2026 | 492,90 | 493,90 | 478,70 | 481,40 | -3,02% | - |
| 14.05.2026 | 492,30 | 499,50 | 492,30 | 496,40 | 1,00% | - |
| 13.05.2026 | 495,10 | 499,65 | 489,00 | 491,50 | -1,03% | - |
| 12.05.2026 | 497,30 | 501,40 | 492,50 | 496,60 | -0,28% | - |
| 11.05.2026 | 501,00 | 503,00 | 495,70 | 498,00 | -1,34% | 1,00 |
| 08.05.2026 | 512,00 | 514,75 | 503,00 | 504,75 | -1,03% | - |
| 07.05.2026 | 523,50 | 528,00 | 509,25 | 510,00 | -2,63% | - |
| 06.05.2026 | 518,50 | 529,25 | 516,50 | 523,75 | 0,87% | - |
| 05.05.2026 | 516,00 | 520,00 | 516,00 | 519,25 | 1,07% | - |
| 04.05.2026 | 524,25 | 525,50 | 513,00 | 513,75 | -2,65% | - |
| 30.04.2026 | 525,50 | 528,00 | 510,75 | 527,75 | -0,09% | - |
| 29.04.2026 | 524,25 | 538,00 | 524,25 | 528,25 | 1,78% | - |
| 28.04.2026 | 520,50 | 524,25 | 513,50 | 519,00 | -0,76% | - |
| 27.04.2026 | 525,00 | 525,00 | 519,50 | 523,00 | -0,85% | - |
| 24.04.2026 | 529,75 | 531,75 | 521,50 | 527,50 | 0,19% | - |
| 23.04.2026 | 522,00 | 528,25 | 518,50 | 526,50 | 0,81% | - |
| 22.04.2026 | 523,50 | 534,25 | 521,25 | 522,25 | -0,57% | - |