599,420$
3,48%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 584,89 | 600,95 | 582,11 | 599,42 | 3,48% | 716.186,00 |
| 01.07.2026 | 571,10 | 582,38 | 562,00 | 579,24 | 0,44% | 776.380,00 |
| 30.06.2026 | 587,52 | 590,04 | 571,08 | 576,70 | -0,78% | 1.208.333,00 |
| 29.06.2026 | 582,07 | 594,45 | 573,24 | 581,23 | -5,65% | 1.327.711,00 |
| 26.06.2026 | 628,94 | 628,94 | 610,96 | 616,06 | -2,05% | 665.863,00 |
| 25.06.2026 | 624,57 | 642,18 | 617,62 | 628,94 | 2,00% | 487.062,00 |
| 24.06.2026 | 609,87 | 625,95 | 609,14 | 616,62 | 2,06% | 507.636,00 |
| 23.06.2026 | 604,06 | 612,55 | 600,46 | 604,18 | -0,93% | 264.157,00 |
| 22.06.2026 | 605,54 | 621,52 | 601,77 | 609,88 | 0,12% | 475.767,00 |
| 18.06.2026 | 599,80 | 616,61 | 595,11 | 609,12 | 3,05% | 1.130.375,00 |
| 17.06.2026 | 601,13 | 610,52 | 586,88 | 591,08 | -2,07% | 392.224,00 |
| 16.06.2026 | 595,25 | 607,00 | 593,57 | 603,57 | 2,49% | 742.772,00 |
| 15.06.2026 | 591,10 | 603,69 | 587,72 | 588,89 | 2,00% | 551.050,00 |
| 12.06.2026 | 572,18 | 578,74 | 565,00 | 577,33 | 2,08% | 472.162,00 |
| 11.06.2026 | 554,00 | 566,62 | 545,56 | 565,54 | 2,29% | 581.257,00 |
| 10.06.2026 | 575,93 | 576,74 | 552,36 | 552,87 | -3,39% | 390.630,00 |
| 09.06.2026 | 560,01 | 573,36 | 559,22 | 572,25 | 3,30% | 476.524,00 |
| 08.06.2026 | 572,00 | 573,60 | 553,58 | 553,98 | -3,79% | 490.212,00 |
| 05.06.2026 | 577,37 | 584,28 | 574,10 | 575,83 | -0,87% | 621.490,00 |
| 04.06.2026 | 584,37 | 591,96 | 578,81 | 580,86 | -0,39% | 342.783,00 |
| 03.06.2026 | 572,38 | 586,10 | 572,38 | 583,15 | 1,08% | 424.110,00 |
| 02.06.2026 | 565,80 | 580,54 | 564,33 | 576,93 | 1,05% | 460.327,00 |
| 01.06.2026 | 570,58 | 573,08 | 560,70 | 570,96 | -1,84% | 633.386,00 |
| 29.05.2026 | 574,70 | 592,22 | 574,70 | 581,64 | 1,13% | 1.203.597,00 |
| 28.05.2026 | 570,01 | 576,83 | 565,17 | 575,14 | 0,13% | 369.285,00 |
| 27.05.2026 | 567,26 | 576,36 | 565,67 | 574,39 | 2,40% | 600.640,00 |
| 26.05.2026 | 537,69 | 563,23 | 537,69 | 560,93 | 4,56% | 653.257,00 |
| 22.05.2026 | 542,43 | 543,82 | 528,90 | 536,48 | -0,28% | 520.830,00 |
| 21.05.2026 | 535,00 | 543,06 | 531,12 | 537,97 | -0,74% | 501.095,00 |
| 20.05.2026 | 531,42 | 542,54 | 527,31 | 541,98 | 1,75% | 645.970,00 |
| 19.05.2026 | 548,07 | 551,74 | 525,38 | 532,65 | -4,16% | 846.883,00 |
| 18.05.2026 | 557,84 | 563,23 | 555,08 | 555,78 | -0,52% | 567.790,00 |
| 15.05.2026 | 568,54 | 570,72 | 556,56 | 558,66 | -2,88% | 545.755,00 |
| 14.05.2026 | 579,59 | 584,68 | 575,04 | 575,23 | -0,27% | 323.292,00 |
| 13.05.2026 | 586,24 | 586,24 | 572,37 | 576,79 | -0,75% | 452.534,00 |
| 12.05.2026 | 585,83 | 586,96 | 577,68 | 581,14 | -0,83% | 451.601,00 |
| 11.05.2026 | 589,81 | 592,84 | 583,63 | 585,98 | -0,75% | 463.453,00 |
| 08.05.2026 | 602,85 | 602,87 | 589,45 | 590,38 | -1,68% | 304.833,00 |
| 07.05.2026 | 620,00 | 624,22 | 596,42 | 600,49 | -2,44% | 478.363,00 |
| 06.05.2026 | 614,65 | 622,12 | 610,77 | 615,48 | 1,55% | 379.861,00 |
| 05.05.2026 | 605,38 | 612,96 | 600,00 | 606,10 | 0,47% | 478.809,00 |
| 04.05.2026 | 605,45 | 611,89 | 599,50 | 603,29 | -1,82% | 665.823,00 |
| 01.05.2026 | 621,25 | 621,25 | 605,94 | 614,49 | -0,74% | 424.303,00 |
| 30.04.2026 | 608,49 | 624,23 | 594,85 | 619,07 | 1,01% | 872.735,00 |
| 29.04.2026 | 622,20 | 628,57 | 612,33 | 612,85 | -0,19% | 549.149,00 |
| 28.04.2026 | 612,24 | 616,63 | 600,02 | 614,04 | 0,70% | 587.872,00 |
| 27.04.2026 | 607,69 | 617,69 | 607,69 | 609,75 | -0,90% | 499.643,00 |
| 24.04.2026 | 613,93 | 621,71 | 609,69 | 615,30 | -0,58% | 227.333,00 |
| 23.04.2026 | 615,27 | 619,20 | 608,11 | 618,89 | 1,35% | 348.734,00 |
| 22.04.2026 | 622,80 | 626,47 | 609,49 | 610,64 | -0,63% | 477.305,00 |
| 21.04.2026 | 629,01 | 632,79 | 613,34 | 614,49 | -2,05% | 504.672,00 |
| 20.04.2026 | 619,02 | 629,47 | 617,95 | 627,35 | 0,86% | 311.047,00 |
| 17.04.2026 | 617,81 | 634,97 | 614,01 | 622,02 | 2,31% | 580.832,00 |
| 16.04.2026 | 618,06 | 620,98 | 606,22 | 607,98 | -1,45% | 689.896,00 |
| 15.04.2026 | 628,23 | 630,16 | 615,00 | 616,94 | -2,20% | 422.222,00 |
| 14.04.2026 | 636,37 | 638,25 | 630,61 | 630,80 | -0,71% | 276.071,00 |
| 13.04.2026 | 626,72 | 635,59 | 614,43 | 635,29 | 0,60% | 345.868,00 |
| 10.04.2026 | 625,50 | 632,42 | 624,16 | 631,53 | 0,96% | 304.240,00 |
| 09.04.2026 | 620,36 | 630,70 | 618,44 | 625,50 | 0,18% | 310.016,00 |
| 08.04.2026 | 618,36 | 626,74 | 618,36 | 624,36 | 5,04% | 431.850,00 |
| 07.04.2026 | 593,99 | 600,23 | 586,23 | 594,43 | -0,68% | 372.327,00 |
| 06.04.2026 | 594,93 | 599,40 | 588,87 | 598,48 | 0,22% | 278.346,00 |
| 02.04.2026 | 589,29 | 609,48 | 587,21 | 597,18 | -0,29% | 251.789,00 |
| 01.04.2026 | 593,57 | 606,53 | 592,28 | 598,92 | 1,74% | 383.670,00 |
| 31.03.2026 | 581,60 | 595,55 | 572,79 | 588,68 | 2,63% | 449.286,00 |
| 30.03.2026 | 581,38 | 582,83 | 571,69 | 573,57 | 0,46% | 387.820,00 |
| 27.03.2026 | 576,87 | 581,34 | 569,80 | 570,94 | -1,58% | 448.408,00 |
| 26.03.2026 | 583,47 | 592,48 | 579,77 | 580,11 | -1,58% | 426.308,00 |
| 25.03.2026 | 586,65 | 590,07 | 571,35 | 589,42 | 2,30% | 489.471,00 |
| 24.03.2026 | 570,55 | 587,89 | 570,25 | 576,18 | -0,24% | 477.556,00 |
| 23.03.2026 | 570,65 | 587,91 | 568,51 | 577,59 | 3,01% | 647.439,00 |
| 20.03.2026 | 569,87 | 569,87 | 559,79 | 560,69 | -1,19% | 979.073,00 |
| 19.03.2026 | 560,23 | 568,50 | 554,72 | 567,47 | -0,08% | 728.413,00 |
| 18.03.2026 | 581,87 | 581,87 | 566,71 | 567,92 | -2,50% | 676.776,00 |
| 17.03.2026 | 590,97 | 597,06 | 580,73 | 582,50 | -0,48% | 496.838,00 |
| 16.03.2026 | 589,27 | 596,14 | 581,75 | 585,31 | 0,27% | 502.850,00 |
| 13.03.2026 | 587,73 | 595,00 | 580,51 | 583,75 | -0,62% | 638.362,00 |
| 12.03.2026 | 591,02 | 601,57 | 578,34 | 587,37 | -1,71% | 982.729,00 |
| 11.03.2026 | 603,79 | 607,40 | 593,78 | 597,59 | -1,64% | 584.859,00 |
| 10.03.2026 | 605,02 | 616,05 | 604,60 | 607,54 | -0,81% | 512.435,00 |
| 09.03.2026 | 592,85 | 613,23 | 589,64 | 612,52 | 0,41% | 656.742,00 |
| 06.03.2026 | 621,73 | 621,73 | 600,08 | 609,99 | -3,62% | 647.653,00 |
| 05.03.2026 | 651,47 | 659,14 | 621,42 | 632,93 | -4,19% | 777.481,00 |
| 04.03.2026 | 655,42 | 664,22 | 650,73 | 660,60 | 0,58% | 593.757,00 |
| 03.03.2026 | 655,37 | 660,46 | 641,95 | 656,78 | -1,29% | 495.513,00 |
| 02.03.2026 | 666,25 | 672,71 | 657,35 | 665,35 | -1,66% | 537.897,00 |
| 27.02.2026 | 672,52 | 680,26 | 667,20 | 676,57 | -0,28% | 512.852,00 |
| 26.02.2026 | 675,16 | 683,81 | 671,22 | 678,46 | 0,77% | 423.404,00 |
| 25.02.2026 | 697,74 | 702,38 | 670,32 | 673,29 | -3,38% | 754.771,00 |
| 24.02.2026 | 687,75 | 697,87 | 683,78 | 696,85 | 1,94% | 649.030,00 |
| 23.02.2026 | 682,79 | 688,96 | 677,70 | 683,60 | -0,34% | 473.224,00 |
| 20.02.2026 | 674,84 | 688,81 | 671,05 | 685,94 | 1,56% | 813.593,00 |
| 19.02.2026 | 662,24 | 676,11 | 655,02 | 675,40 | 2,07% | 612.128,00 |
| 18.02.2026 | 672,60 | 672,60 | 659,01 | 661,73 | -0,72% | 490.827,00 |
| 17.02.2026 | 667,46 | 674,74 | 651,04 | 666,53 | -1,82% | 599.115,00 |
| 13.02.2026 | 660,45 | 685,15 | 659,09 | 678,86 | 2,85% | 575.699,00 |
| 12.02.2026 | 660,90 | 673,83 | 647,40 | 660,07 | -0,24% | 824.593,00 |
| 11.02.2026 | 679,80 | 691,34 | 657,28 | 661,65 | -6,56% | 1.299.528,00 |
| 10.02.2026 | 697,73 | 710,97 | 697,72 | 708,11 | 1,78% | 642.042,00 |
| 09.02.2026 | 689,83 | 703,44 | 688,44 | 695,73 | 0,83% | 444.733,00 |