552,640$
1,86%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 555,84 | 560,12 | 549,53 | 552,64 | 1,86% | 451.267,00 |
| 17.01.2025 | 534,46 | 544,64 | 533,90 | 542,56 | 2,13% | 371.420,00 |
| 16.01.2025 | 533,09 | 533,09 | 526,10 | 531,23 | -0,01% | 200.445,00 |
| 15.01.2025 | 530,34 | 532,37 | 527,41 | 531,29 | 2,63% | 312.288,00 |
| 14.01.2025 | 515,05 | 520,00 | 513,74 | 517,68 | 0,87% | 285.388,00 |
| 13.01.2025 | 508,12 | 513,30 | 506,02 | 513,20 | 0,88% | 452.132,00 |
| 10.01.2025 | 512,70 | 512,70 | 505,45 | 508,71 | -1,65% | 354.768,00 |
| 08.01.2025 | 510,92 | 521,97 | 507,73 | 517,25 | 1,69% | 377.970,00 |
| 07.01.2025 | 514,55 | 515,85 | 505,82 | 508,65 | -1,69% | 477.004,00 |
| 06.01.2025 | 518,77 | 527,13 | 515,92 | 517,37 | 0,14% | 332.535,00 |
| 03.01.2025 | 512,77 | 519,38 | 511,12 | 516,67 | 1,20% | 323.425,00 |
| 02.01.2025 | 523,78 | 523,78 | 507,70 | 510,56 | -1,15% | 414.261,00 |
| 31.12.2024 | 522,70 | 522,94 | 514,69 | 516,50 | -0,72% | 267.847,00 |
| 30.12.2024 | 523,96 | 525,20 | 518,02 | 520,25 | -1,62% | 250.343,00 |
| 27.12.2024 | 528,22 | 534,11 | 526,55 | 528,84 | -0,60% | 248.878,00 |
| 26.12.2024 | 530,74 | 535,33 | 530,04 | 532,04 | -0,21% | 497.769,00 |
| 24.12.2024 | 532,57 | 533,41 | 529,31 | 533,18 | 0,26% | 112.108,00 |
| 23.12.2024 | 531,99 | 534,20 | 528,18 | 531,78 | -0,36% | 266.143,00 |
| 20.12.2024 | 525,04 | 540,64 | 524,05 | 533,69 | 1,51% | 910.615,00 |
| 19.12.2024 | 539,35 | 541,66 | 524,72 | 525,77 | -1,84% | 505.883,00 |
| 18.12.2024 | 545,23 | 558,47 | 535,00 | 535,64 | -1,68% | 722.811,00 |
| 17.12.2024 | 543,76 | 550,71 | 542,46 | 544,78 | -0,46% | 497.214,00 |
| 16.12.2024 | 548,52 | 554,61 | 546,51 | 547,30 | -0,66% | 337.270,00 |
| 13.12.2024 | 557,41 | 558,69 | 547,00 | 550,92 | -1,06% | 297.072,00 |
| 12.12.2024 | 557,09 | 560,83 | 554,99 | 556,82 | -0,60% | 280.647,00 |
| 11.12.2024 | 568,34 | 569,93 | 559,79 | 560,18 | -0,58% | 381.495,00 |
| 10.12.2024 | 569,12 | 569,53 | 555,04 | 563,45 | -1,96% | 418.423,00 |
| 09.12.2024 | 582,22 | 588,18 | 570,66 | 574,70 | -1,11% | 357.334,00 |
| 06.12.2024 | 585,08 | 585,40 | 576,97 | 581,18 | -0,21% | 395.320,00 |
| 05.12.2024 | 580,00 | 586,42 | 573,46 | 582,39 | -0,01% | 442.067,00 |
| 04.12.2024 | 584,34 | 587,84 | 580,29 | 582,44 | -1,07% | 345.931,00 |
| 03.12.2024 | 593,30 | 595,05 | 585,79 | 588,75 | -0,75% | 523.920,00 |
| 02.12.2024 | 600,14 | 601,57 | 590,60 | 593,22 | -1,13% | 338.381,00 |
| 29.11.2024 | 593,16 | 600,66 | 593,16 | 600,00 | 0,74% | 184.946,00 |
| 27.11.2024 | 601,00 | 603,91 | 592,66 | 595,60 | -0,23% | 379.164,00 |
| 26.11.2024 | 599,93 | 603,18 | 589,89 | 596,97 | -1,16% | 463.160,00 |
| 25.11.2024 | 601,13 | 610,32 | 599,38 | 604,00 | 1,04% | 760.178,00 |
| 22.11.2024 | 587,58 | 599,34 | 587,58 | 597,81 | 2,14% | 330.106,00 |
| 20.11.2024 | 582,14 | 585,50 | 579,36 | 585,26 | 0,44% | 440.625,00 |
| 19.11.2024 | 581,64 | 584,19 | 572,01 | 582,70 | 0,18% | 324.714,00 |
| 18.11.2024 | 582,26 | 585,92 | 579,04 | 581,64 | -0,24% | 380.712,00 |
| 15.11.2024 | 588,02 | 589,52 | 579,34 | 583,03 | -0,84% | 399.060,00 |
| 14.11.2024 | 605,37 | 606,97 | 586,64 | 587,96 | -2,86% | 467.603,00 |
| 13.11.2024 | 609,19 | 610,25 | 603,33 | 605,26 | -0,25% | 495.114,00 |
| 12.11.2024 | 614,02 | 614,02 | 605,64 | 606,79 | -1,50% | 309.882,00 |
| 11.11.2024 | 622,47 | 626,11 | 615,34 | 616,05 | -0,57% | 373.172,00 |
| 08.11.2024 | 618,69 | 624,11 | 617,15 | 619,58 | 0,39% | 390.465,00 |
| 07.11.2024 | 622,45 | 622,45 | 614,64 | 617,16 | -0,02% | 497.674,00 |
| 06.11.2024 | 610,25 | 633,23 | 610,25 | 617,31 | 5,97% | 1.161.676,00 |
| 05.11.2024 | 580,11 | 587,13 | 580,11 | 582,52 | 0,09% | 565.765,00 |
| 04.11.2024 | 580,98 | 582,82 | 577,52 | 581,98 | 0,32% | 326.302,00 |
| 01.11.2024 | 594,57 | 596,42 | 580,05 | 580,14 | -2,06% | 496.585,00 |
| 31.10.2024 | 596,63 | 601,53 | 592,28 | 592,34 | -2,07% | 624.222,00 |
| 30.10.2024 | 583,00 | 610,34 | 575,21 | 604,85 | 3,59% | 917.401,00 |
| 29.10.2024 | 574,23 | 584,26 | 571,13 | 583,88 | 0,97% | 566.232,00 |
| 28.10.2024 | 574,47 | 579,91 | 573,32 | 578,27 | 1,41% | 417.234,00 |
| 25.10.2024 | 577,75 | 580,28 | 567,64 | 570,21 | -0,08% | 239.859,00 |
| 24.10.2024 | 562,58 | 571,95 | 559,51 | 570,65 | 1,40% | 377.760,00 |
| 23.10.2024 | 559,84 | 564,33 | 556,31 | 562,79 | 0,33% | 309.298,00 |
| 22.10.2024 | 575,36 | 575,36 | 560,64 | 560,95 | -2,87% | 305.389,00 |
| 21.10.2024 | 580,12 | 580,41 | 573,27 | 577,53 | -0,60% | 362.001,00 |
| 18.10.2024 | 575,54 | 582,65 | 567,41 | 581,00 | 1,32% | 350.708,00 |
| 17.10.2024 | 574,47 | 578,94 | 569,80 | 573,45 | 0,45% | 435.119,00 |
| 16.10.2024 | 562,06 | 571,47 | 558,24 | 570,90 | 1,60% | 439.274,00 |
| 15.10.2024 | 554,71 | 572,65 | 554,71 | 561,89 | 1,73% | 411.463,00 |
| 14.10.2024 | 543,99 | 553,09 | 542,00 | 552,35 | 1,37% | 321.301,00 |
| 11.10.2024 | 532,78 | 545,97 | 532,78 | 544,90 | 1,94% | 268.468,00 |
| 10.10.2024 | 526,17 | 539,70 | 523,00 | 534,52 | 0,63% | 289.252,00 |
| 09.10.2024 | 523,99 | 534,23 | 521,00 | 531,16 | 1,37% | 277.099,00 |
| 08.10.2024 | 521,74 | 524,93 | 516,28 | 523,99 | 1,03% | 314.154,00 |
| 07.10.2024 | 520,00 | 521,98 | 515,90 | 518,65 | -1,04% | 362.676,00 |
| 04.10.2024 | 526,36 | 528,91 | 518,79 | 524,11 | 0,55% | 298.541,00 |
| 03.10.2024 | 522,10 | 524,42 | 515,70 | 521,23 | 0,03% | 427.628,00 |
| 02.10.2024 | 529,86 | 532,47 | 518,27 | 521,05 | -2,60% | 623.883,00 |
| 01.10.2024 | 536,30 | 538,18 | 527,32 | 534,98 | -0,61% | 426.534,00 |
| 30.09.2024 | 534,36 | 539,81 | 529,20 | 538,25 | -0,16% | 545.820,00 |
| 27.09.2024 | 538,26 | 544,20 | 533,53 | 539,11 | -0,10% | 414.110,00 |
| 26.09.2024 | 545,31 | 555,84 | 538,39 | 539,65 | 0,68% | 480.685,00 |
| 25.09.2024 | 540,88 | 543,69 | 532,37 | 536,01 | 0,02% | 395.266,00 |
| 24.09.2024 | 545,75 | 548,20 | 530,85 | 535,92 | -1,74% | 432.466,00 |
| 23.09.2024 | 545,70 | 548,09 | 536,44 | 545,40 | -0,16% | 402.662,00 |
| 20.09.2024 | 553,90 | 555,88 | 543,87 | 546,29 | -0,44% | 909.827,00 |
| 19.09.2024 | 548,09 | 550,52 | 537,49 | 548,71 | 2,75% | 387.133,00 |
| 18.09.2024 | 538,00 | 543,27 | 530,10 | 534,01 | -0,01% | 448.264,00 |
| 17.09.2024 | 531,95 | 537,06 | 527,41 | 534,04 | 0,80% | 364.978,00 |
| 16.09.2024 | 522,70 | 532,22 | 520,12 | 529,78 | 1,75% | 351.869,00 |
| 13.09.2024 | 515,13 | 523,34 | 513,44 | 520,68 | 1,04% | 378.650,00 |
| 12.09.2024 | 509,40 | 517,25 | 507,50 | 515,33 | 1,48% | 310.196,00 |
| 11.09.2024 | 505,45 | 508,91 | 490,05 | 507,79 | 0,12% | 440.027,00 |
| 10.09.2024 | 509,25 | 511,53 | 501,11 | 507,20 | 0,20% | 315.261,00 |
| 09.09.2024 | 505,94 | 509,95 | 502,66 | 506,18 | 0,74% | 371.803,00 |
| 06.09.2024 | 509,62 | 514,71 | 501,98 | 502,48 | -0,71% | 456.691,00 |
| 05.09.2024 | 509,83 | 512,54 | 501,01 | 506,07 | -1,02% | 508.049,00 |
| 04.09.2024 | 523,00 | 523,29 | 503,74 | 511,26 | -1,58% | 785.480,00 |
| 03.09.2024 | 528,50 | 531,86 | 517,45 | 519,45 | -2,75% | 506.612,00 |
| 30.08.2024 | 526,46 | 536,35 | 523,09 | 534,16 | 1,94% | 538.800,00 |
| 29.08.2024 | 516,38 | 527,37 | 516,38 | 523,99 | 1,90% | 462.073,00 |
| 28.08.2024 | 520,00 | 522,21 | 513,00 | 514,23 | -0,84% | 528.279,00 |
| 27.08.2024 | 540,20 | 540,20 | 513,52 | 518,57 | -4,58% | 773.890,00 |
| 26.08.2024 | 560,00 | 564,21 | 541,71 | 543,44 | -2,42% | 442.073,00 |