480,100€
-2,63%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 517,30 | 524,00 | 513,75 | 518,60 | 0,52% | - |
| 04.05.2026 | 525,10 | 525,85 | 513,00 | 515,90 | -2,33% | 17,00 |
| 30.04.2026 | 524,25 | 531,50 | 510,75 | 528,20 | 0,97% | - |
| 29.04.2026 | 525,50 | 538,00 | 522,60 | 523,10 | -0,19% | 15,00 |
| 28.04.2026 | 520,25 | 525,85 | 513,25 | 524,10 | 0,75% | - |
| 27.04.2026 | 524,00 | 525,00 | 519,00 | 520,20 | -0,82% | - |
| 24.04.2026 | 530,30 | 531,25 | 521,50 | 524,50 | -0,87% | - |
| 23.04.2026 | 519,55 | 529,80 | 519,25 | 529,10 | 1,52% | 40,00 |
| 22.04.2026 | 525,50 | 534,00 | 520,80 | 521,20 | -0,74% | 42,00 |
| 21.04.2026 | 533,90 | 538,00 | 523,25 | 525,10 | -1,43% | 15,00 |
| 20.04.2026 | 526,40 | 534,00 | 525,00 | 532,70 | 0,66% | 84,00 |
| 17.04.2026 | 516,25 | 537,00 | 516,00 | 529,20 | 2,54% | 32,00 |
| 16.04.2026 | 523,80 | 527,35 | 514,25 | 516,10 | -1,34% | 17,00 |
| 15.04.2026 | 534,70 | 536,20 | 521,60 | 523,10 | -2,19% | - |
| 14.04.2026 | 539,90 | 540,30 | 534,60 | 534,80 | -1,05% | 17,00 |
| 13.04.2026 | 537,25 | 540,50 | 525,00 | 540,50 | 0,26% | - |
| 10.04.2026 | 534,75 | 539,10 | 532,25 | 539,10 | 0,88% | 11,00 |
| 09.04.2026 | 534,30 | 538,00 | 531,00 | 534,40 | -0,06% | 15,00 |
| 08.04.2026 | 520,55 | 536,50 | 519,55 | 534,70 | 4,13% | 116,00 |
| 07.04.2026 | 518,00 | 520,00 | 506,75 | 513,50 | -0,85% | 91,00 |
| 02.04.2026 | 513,25 | 527,60 | 510,60 | 517,90 | 0,19% | 63,00 |
| 01.04.2026 | 510,40 | 522,60 | 509,20 | 516,90 | 1,45% | - |
| 31.03.2026 | 503,50 | 514,50 | 496,55 | 509,50 | 1,94% | - |
| 30.03.2026 | 495,50 | 508,00 | 495,50 | 499,83 | 0,98% | 27,00 |
| 27.03.2026 | 504,50 | 504,90 | 488,40 | 494,95 | -1,74% | - |
| 26.03.2026 | 508,50 | 512,90 | 500,10 | 503,70 | -1,24% | - |
| 25.03.2026 | 499,40 | 510,50 | 494,25 | 510,00 | 2,32% | - |
| 24.03.2026 | 498,13 | 507,00 | 492,52 | 498,42 | 0,13% | - |
| 23.03.2026 | 482,13 | 505,80 | 480,10 | 497,80 | 1,98% | 41,00 |
| 20.03.2026 | 490,52 | 492,58 | 484,75 | 488,15 | -0,56% | 48,00 |
| 19.03.2026 | 495,38 | 496,02 | 481,80 | 490,90 | -0,69% | - |
| 18.03.2026 | 507,00 | 508,00 | 494,25 | 494,30 | -2,14% | 18,00 |
| 17.03.2026 | 507,50 | 514,00 | 498,70 | 505,10 | -0,63% | - |
| 16.03.2026 | 514,20 | 517,40 | 502,20 | 508,30 | -0,47% | 150,00 |
| 13.03.2026 | 511,00 | 518,20 | 508,40 | 510,70 | -0,02% | - |
| 12.03.2026 | 514,20 | 522,00 | 502,60 | 510,80 | -0,91% | 58,00 |
| 11.03.2026 | 523,80 | 524,90 | 513,80 | 515,50 | -1,66% | - |
| 10.03.2026 | 526,20 | 529,00 | 509,85 | 524,20 | -0,38% | 16,00 |
| 09.03.2026 | 526,05 | 527,80 | 509,80 | 526,20 | 0,23% | 55,00 |
| 06.03.2026 | 545,70 | 545,95 | 518,90 | 525,00 | -3,60% | 16,00 |
| 05.03.2026 | 569,05 | 570,55 | 537,20 | 544,60 | -4,36% | 108,00 |
| 04.03.2026 | 563,05 | 571,10 | 560,50 | 569,40 | 0,76% | 11,00 |
| 03.03.2026 | 565,90 | 568,70 | 556,80 | 565,10 | -0,67% | 15,00 |
| 02.03.2026 | 568,60 | 574,40 | 561,00 | 568,90 | -0,51% | 14,00 |
| 27.02.2026 | 573,65 | 575,30 | 565,30 | 571,80 | -0,45% | 19,00 |
| 26.02.2026 | 569,05 | 577,35 | 568,90 | 574,40 | 0,54% | 49,00 |
| 25.02.2026 | 590,45 | 594,70 | 568,00 | 571,30 | -3,45% | 65,00 |
| 24.02.2026 | 581,30 | 592,65 | 579,75 | 591,70 | 1,98% | 38,00 |
| 23.02.2026 | 576,50 | 583,35 | 574,30 | 580,20 | -0,39% | 64,00 |
| 20.02.2026 | 576,20 | 584,35 | 570,55 | 582,50 | 1,55% | 8,00 |
| 19.02.2026 | 561,75 | 574,35 | 557,00 | 573,60 | 2,19% | 6,00 |
| 18.02.2026 | 564,05 | 568,40 | 559,30 | 561,30 | -0,23% | 15,00 |
| 17.02.2026 | 571,30 | 573,60 | 550,80 | 562,60 | -1,85% | - |
| 16.02.2026 | 572,90 | 574,80 | 572,00 | 573,20 | 0,24% | 15,00 |
| 13.02.2026 | 555,80 | 576,90 | 554,80 | 571,80 | 2,62% | - |
| 12.02.2026 | 558,80 | 567,30 | 545,80 | 557,20 | -0,11% | 56,00 |
| 11.02.2026 | 595,30 | 602,10 | 553,80 | 557,80 | -6,41% | 74,00 |
| 10.02.2026 | 584,30 | 597,30 | 584,00 | 596,00 | 1,98% | 21,00 |
| 09.02.2026 | 582,80 | 590,30 | 578,30 | 584,40 | 0,03% | 30,00 |
| 06.02.2026 | 567,90 | 586,30 | 567,70 | 584,20 | 2,58% | 324,00 |
| 05.02.2026 | 569,70 | 571,20 | 561,40 | 569,50 | -0,19% | 16,00 |
| 04.02.2026 | 562,10 | 574,90 | 558,00 | 570,60 | 1,67% | 18,00 |
| 03.02.2026 | 555,40 | 573,40 | 554,50 | 561,20 | 1,12% | 15,00 |
| 02.02.2026 | 543,40 | 558,40 | 543,40 | 555,00 | 0,93% | 7,00 |
| 30.01.2026 | 544,60 | 551,20 | 541,70 | 549,90 | 0,79% | 84,00 |
| 29.01.2026 | 543,60 | 550,30 | 539,50 | 545,60 | 0,11% | 15,00 |
| 28.01.2026 | 543,30 | 546,90 | 534,60 | 545,00 | 1,08% | - |
| 27.01.2026 | 550,10 | 551,20 | 535,60 | 539,20 | -1,75% | - |
| 26.01.2026 | 547,00 | 551,00 | 544,90 | 548,80 | 0,07% | 88,00 |
| 23.01.2026 | 555,50 | 558,40 | 546,80 | 548,40 | -1,05% | 40,00 |
| 22.01.2026 | 549,50 | 559,70 | 545,60 | 554,20 | 0,98% | - |
| 21.01.2026 | 538,90 | 552,50 | 536,70 | 548,80 | 1,93% | 15,00 |
| 20.01.2026 | 553,20 | 553,80 | 535,40 | 538,40 | -3,18% | 15,00 |
| 19.01.2026 | 556,70 | 557,70 | 554,30 | 556,10 | -1,09% | - |
| 16.01.2026 | 553,10 | 565,00 | 549,20 | 562,20 | 1,87% | - |
| 15.01.2026 | 547,90 | 559,00 | 547,40 | 551,90 | 1,01% | 3,00 |
| 14.01.2026 | 570,90 | 572,10 | 545,90 | 546,40 | -4,41% | 95,00 |
| 13.01.2026 | 569,30 | 573,00 | 556,40 | 571,60 | 0,49% | 42,00 |
| 12.01.2026 | 569,70 | 572,00 | 563,70 | 568,80 | -0,80% | 42,00 |
| 09.01.2026 | 547,80 | 573,80 | 547,60 | 573,40 | 4,67% | 74,00 |
| 08.01.2026 | 534,70 | 547,90 | 533,50 | 547,80 | 2,28% | - |
| 07.01.2026 | 553,70 | 556,00 | 531,70 | 535,60 | -3,25% | 85,00 |
| 06.01.2026 | 547,30 | 555,60 | 545,40 | 553,60 | 1,06% | 38,00 |
| 05.01.2026 | 542,70 | 548,90 | 540,80 | 547,80 | 1,18% | - |
| 02.01.2026 | 531,60 | 542,20 | 528,00 | 541,40 | -0,06% | 68,00 |
| 30.12.2025 | 541,10 | 541,90 | 540,90 | 541,70 | 0,06% | - |
| 29.12.2025 | 547,90 | 548,10 | 537,60 | 541,40 | -0,04% | 20,00 |
| 23.12.2025 | 537,10 | 542,20 | 535,70 | 541,60 | 0,71% | - |
| 22.12.2025 | 541,80 | 543,90 | 535,70 | 537,80 | -0,70% | 15,00 |
| 19.12.2025 | 535,20 | 543,60 | 533,70 | 541,60 | 1,25% | 17,00 |
| 18.12.2025 | 527,20 | 540,40 | 527,20 | 534,90 | 1,29% | 16,00 |
| 17.12.2025 | 537,30 | 540,90 | 519,30 | 528,10 | -1,40% | 119,00 |
| 16.12.2025 | 537,70 | 539,80 | 532,30 | 535,60 | -0,74% | 46,00 |
| 15.12.2025 | 536,20 | 541,40 | 533,40 | 539,60 | 0,78% | 46,00 |
| 12.12.2025 | 538,70 | 540,40 | 530,30 | 535,40 | -0,74% | 96,00 |
| 11.12.2025 | 530,60 | 541,20 | 529,20 | 539,40 | 1,12% | 39,00 |
| 10.12.2025 | 526,20 | 535,00 | 525,10 | 533,40 | 1,33% | - |
| 09.12.2025 | 534,60 | 536,60 | 525,60 | 526,40 | -1,68% | 115,00 |
| 08.12.2025 | 536,50 | 544,70 | 529,30 | 535,40 | -0,26% | 30,00 |
| 05.12.2025 | 531,70 | 537,40 | 528,60 | 536,80 | 0,98% | 56,00 |