504,440$
-0,94%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 508,40 | 509,50 | 502,62 | 504,44 | -0,94% | 327.004,00 |
| 24.04.2025 | 496,00 | 511,08 | 495,82 | 509,25 | 2,19% | 323.478,00 |
| 23.04.2025 | 502,30 | 507,22 | 495,91 | 498,34 | 1,49% | 320.710,00 |
| 22.04.2025 | 493,27 | 494,66 | 484,97 | 491,00 | 1,22% | 696.110,00 |
| 21.04.2025 | 491,27 | 491,27 | 478,86 | 485,07 | -1,86% | 433.593,00 |
| 17.04.2025 | 489,82 | 498,69 | 488,27 | 494,24 | 0,65% | 251.487,00 |
| 16.04.2025 | 494,38 | 498,64 | 485,14 | 491,07 | -1,60% | 315.502,00 |
| 15.04.2025 | 504,58 | 507,94 | 497,72 | 499,05 | -0,77% | 312.404,00 |
| 14.04.2025 | 492,99 | 505,32 | 488,71 | 502,93 | 2,29% | 522.365,00 |
| 11.04.2025 | 477,26 | 497,88 | 472,97 | 491,69 | 3,45% | 624.848,00 |
| 10.04.2025 | 476,00 | 480,52 | 462,80 | 475,27 | -1,32% | 438.485,00 |
| 09.04.2025 | 446,66 | 487,90 | 441,95 | 481,63 | 6,44% | 739.733,00 |
| 08.04.2025 | 470,61 | 473,30 | 442,89 | 452,51 | -1,59% | 619.062,00 |
| 07.04.2025 | 456,22 | 480,36 | 444,91 | 459,82 | -2,31% | 935.121,00 |
| 04.04.2025 | 480,27 | 483,51 | 464,36 | 470,70 | -2,94% | 889.377,00 |
| 03.04.2025 | 475,49 | 486,16 | 470,55 | 484,97 | -1,52% | 561.120,00 |
| 02.04.2025 | 480,43 | 496,07 | 478,90 | 492,47 | 1,63% | 339.566,00 |
| 01.04.2025 | 473,12 | 485,37 | 469,11 | 484,56 | 1,34% | 482.684,00 |
| 31.03.2025 | 474,96 | 480,67 | 468,84 | 478,13 | 0,03% | 568.182,00 |
| 28.03.2025 | 481,17 | 483,62 | 473,10 | 478,00 | -1,30% | 551.385,00 |
| 27.03.2025 | 478,55 | 487,23 | 474,35 | 484,30 | 0,30% | 325.558,00 |
| 26.03.2025 | 487,04 | 492,82 | 482,05 | 482,87 | -1,11% | 286.030,00 |
| 25.03.2025 | 489,08 | 490,96 | 482,05 | 488,30 | -0,49% | 360.476,00 |
| 24.03.2025 | 483,24 | 492,52 | 479,87 | 490,69 | 2,86% | 448.812,00 |
| 21.03.2025 | 481,82 | 481,82 | 472,30 | 477,03 | -1,40% | 850.410,00 |
| 20.03.2025 | 487,10 | 493,77 | 483,53 | 483,78 | -1,31% | 464.380,00 |
| 19.03.2025 | 485,42 | 493,88 | 481,55 | 490,20 | 0,41% | 528.724,00 |
| 18.03.2025 | 489,08 | 492,56 | 483,67 | 488,19 | -0,11% | 602.077,00 |
| 17.03.2025 | 480,41 | 491,64 | 475,10 | 488,73 | 2,36% | 660.633,00 |
| 14.03.2025 | 471,44 | 478,83 | 465,00 | 477,45 | 2,66% | 760.981,00 |
| 13.03.2025 | 464,20 | 470,21 | 460,60 | 465,06 | 0,09% | 973.102,00 |
| 12.03.2025 | 469,51 | 469,51 | 463,09 | 464,66 | 0,05% | 677.339,00 |
| 11.03.2025 | 465,97 | 469,21 | 458,90 | 464,41 | -0,79% | 650.249,00 |
| 10.03.2025 | 455,07 | 469,89 | 454,78 | 468,13 | 1,68% | 1.309.381,00 |
| 07.03.2025 | 474,15 | 474,15 | 448,50 | 460,39 | -3,26% | 954.026,00 |
| 06.03.2025 | 473,07 | 481,36 | 472,35 | 475,91 | -0,36% | 916.004,00 |
| 05.03.2025 | 466,66 | 478,70 | 466,23 | 477,63 | 3,40% | 855.705,00 |
| 04.03.2025 | 463,69 | 470,63 | 451,08 | 461,92 | -1,68% | 1.041.863,00 |
| 03.03.2025 | 487,95 | 490,00 | 467,99 | 469,80 | -2,76% | 600.016,00 |
| 28.02.2025 | 488,89 | 488,89 | 475,10 | 483,14 | 0,17% | 847.628,00 |
| 27.02.2025 | 489,06 | 494,19 | 482,14 | 482,34 | -1,79% | 493.965,00 |
| 26.02.2025 | 494,37 | 498,31 | 489,42 | 491,13 | 0,17% | 795.311,00 |
| 25.02.2025 | 492,49 | 495,85 | 484,18 | 490,29 | -0,07% | 785.079,00 |
| 24.02.2025 | 491,55 | 494,93 | 486,32 | 490,64 | 0,16% | 559.085,00 |
| 21.02.2025 | 507,59 | 511,23 | 487,60 | 489,84 | -3,20% | 543.037,00 |
| 20.02.2025 | 519,88 | 519,88 | 500,10 | 506,04 | -2,86% | 566.195,00 |
| 19.02.2025 | 529,92 | 530,48 | 517,00 | 520,95 | -2,44% | 403.936,00 |
| 18.02.2025 | 532,83 | 539,75 | 529,15 | 533,99 | 1,25% | 613.564,00 |
| 14.02.2025 | 535,38 | 535,38 | 525,43 | 527,38 | -0,81% | 687.818,00 |
| 13.02.2025 | 521,50 | 532,11 | 518,32 | 531,66 | 2,81% | 647.481,00 |
| 12.02.2025 | 501,43 | 526,98 | 482,72 | 517,14 | -2,24% | 1.325.752,00 |
| 11.02.2025 | 525,56 | 533,39 | 523,35 | 529,00 | -0,37% | 601.943,00 |
| 10.02.2025 | 538,68 | 542,09 | 529,95 | 530,97 | -1,42% | 443.700,00 |
| 07.02.2025 | 544,91 | 547,13 | 537,62 | 538,60 | -1,25% | 328.506,00 |
| 06.02.2025 | 541,40 | 548,19 | 540,11 | 545,44 | 1,01% | 390.774,00 |
| 05.02.2025 | 540,04 | 541,48 | 536,05 | 539,96 | 0,50% | 458.609,00 |
| 04.02.2025 | 538,01 | 541,45 | 536,42 | 537,30 | 0,25% | 408.406,00 |
| 03.02.2025 | 534,55 | 540,37 | 527,78 | 535,95 | -1,50% | 384.723,00 |
| 31.01.2025 | 546,28 | 548,28 | 541,99 | 544,12 | -0,40% | 390.299,00 |
| 30.01.2025 | 542,25 | 547,87 | 540,17 | 546,33 | 1,20% | 340.228,00 |
| 29.01.2025 | 540,00 | 545,22 | 539,21 | 539,84 | -0,43% | 308.613,00 |
| 28.01.2025 | 546,45 | 556,83 | 541,04 | 542,17 | -0,71% | 343.222,00 |
| 27.01.2025 | 544,88 | 548,20 | 541,65 | 546,04 | -0,46% | 315.687,00 |
| 24.01.2025 | 549,38 | 550,54 | 546,36 | 548,56 | -0,04% | 293.415,00 |
| 23.01.2025 | 552,88 | 554,68 | 546,50 | 548,77 | -0,17% | 327.052,00 |
| 22.01.2025 | 547,89 | 554,44 | 540,95 | 549,68 | -0,54% | 365.734,00 |
| 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 |