511,400€
0,43%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 509,90 | 518,30 | 508,40 | 511,40 | 0,35% | - |
| 12.03.2026 | 514,10 | 521,90 | 502,70 | 509,60 | -1,28% | - |
| 11.03.2026 | 523,00 | 524,40 | 513,90 | 516,20 | -1,28% | - |
| 10.03.2026 | 527,40 | 529,70 | 520,70 | 522,90 | -0,89% | - |
| 09.03.2026 | 530,00 | 530,00 | 509,80 | 527,60 | 0,29% | 374,00 |
| 06.03.2026 | 546,00 | 546,20 | 519,00 | 526,10 | -3,56% | - |
| 05.03.2026 | 568,70 | 570,30 | 537,20 | 545,50 | -4,08% | - |
| 04.03.2026 | 562,50 | 571,20 | 560,60 | 568,70 | 0,57% | - |
| 03.03.2026 | 565,20 | 568,90 | 556,90 | 565,50 | -0,63% | - |
| 02.03.2026 | 568,30 | 574,60 | 561,00 | 569,10 | -0,65% | - |
| 27.02.2026 | 571,80 | 575,40 | 565,40 | 572,80 | -0,35% | - |
| 26.02.2026 | 568,90 | 577,20 | 568,90 | 574,80 | 0,77% | - |
| 25.02.2026 | 590,60 | 594,70 | 568,10 | 570,40 | -3,62% | - |
| 24.02.2026 | 581,60 | 592,70 | 578,70 | 591,80 | 2,02% | - |
| 23.02.2026 | 576,00 | 583,10 | 574,30 | 580,10 | -0,34% | - |
| 20.02.2026 | 576,20 | 584,30 | 570,60 | 582,10 | 1,41% | - |
| 19.02.2026 | 561,90 | 574,20 | 557,50 | 574,00 | 2,23% | - |
| 18.02.2026 | 563,70 | 568,50 | 559,30 | 561,50 | -0,18% | 215,00 |
| 17.02.2026 | 571,30 | 573,60 | 550,70 | 562,50 | -1,85% | - |
| 16.02.2026 | 573,10 | 575,10 | 571,90 | 573,10 | 0,24% | - |
| 13.02.2026 | 555,80 | 576,80 | 554,50 | 571,70 | 2,79% | - |
| 12.02.2026 | 559,30 | 567,40 | 545,90 | 556,20 | -0,18% | - |
| 11.02.2026 | 595,40 | 605,00 | 553,80 | 557,20 | -6,43% | - |
| 10.02.2026 | 583,90 | 597,20 | 583,70 | 595,50 | 1,93% | - |
| 09.02.2026 | 582,60 | 590,20 | 577,90 | 584,20 | 0,07% | - |
| 06.02.2026 | 567,70 | 586,30 | 567,10 | 583,80 | 2,51% | - |
| 05.02.2026 | 570,00 | 571,20 | 561,40 | 569,50 | 0,09% | - |
| 04.02.2026 | 561,50 | 574,10 | 557,90 | 569,00 | 1,35% | - |
| 03.02.2026 | 555,50 | 573,30 | 554,60 | 561,40 | 1,19% | - |
| 02.02.2026 | 543,20 | 558,40 | 543,20 | 554,80 | 0,85% | - |
| 30.01.2026 | 544,00 | 551,20 | 541,70 | 550,10 | 0,82% | - |
| 29.01.2026 | 543,40 | 551,00 | 539,60 | 545,60 | 0,22% | - |
| 28.01.2026 | 543,30 | 547,00 | 534,70 | 544,40 | 0,89% | - |
| 27.01.2026 | 550,30 | 551,30 | 535,60 | 539,60 | -1,62% | - |
| 26.01.2026 | 547,10 | 551,10 | 545,00 | 548,50 | 0,02% | - |
| 23.01.2026 | 556,10 | 558,30 | 546,80 | 548,40 | -0,94% | - |
| 22.01.2026 | 549,60 | 559,60 | 545,80 | 553,60 | 0,89% | - |
| 21.01.2026 | 539,20 | 552,60 | 536,80 | 548,70 | 1,97% | - |
| 20.01.2026 | 551,60 | 552,70 | 535,40 | 538,10 | -3,06% | - |
| 19.01.2026 | 555,30 | 556,70 | 553,30 | 555,10 | -1,21% | - |
| 16.01.2026 | 553,50 | 565,00 | 549,20 | 561,90 | 1,74% | - |
| 15.01.2026 | 547,10 | 559,00 | 546,80 | 552,30 | 0,95% | - |
| 14.01.2026 | 570,70 | 571,30 | 545,90 | 547,10 | -4,32% | 3,00 |
| 13.01.2026 | 568,90 | 573,00 | 556,50 | 571,80 | 0,51% | - |
| 12.01.2026 | 568,20 | 572,10 | 563,80 | 568,90 | -0,58% | - |
| 09.01.2026 | 547,90 | 573,60 | 547,30 | 572,20 | 4,47% | - |
| 08.01.2026 | 533,50 | 547,80 | 533,10 | 547,70 | 2,30% | - |
| 07.01.2026 | 551,90 | 555,90 | 531,80 | 535,40 | -2,97% | - |
| 06.01.2026 | 547,80 | 555,60 | 545,80 | 551,80 | 0,91% | - |
| 05.01.2026 | 544,10 | 549,00 | 541,60 | 546,80 | 1,11% | - |
| 02.01.2026 | 530,20 | 542,00 | 528,00 | 540,80 | 0,30% | - |
| 30.12.2025 | 540,70 | 541,50 | 539,20 | 539,20 | -0,39% | - |
| 29.12.2025 | 547,60 | 548,00 | 537,50 | 541,30 | -0,04% | - |
| 23.12.2025 | 536,60 | 542,00 | 535,60 | 541,50 | 0,09% | - |
| 22.12.2025 | 542,70 | 544,20 | 535,60 | 541,00 | -0,13% | - |
| 19.12.2025 | 535,60 | 543,70 | 533,80 | 541,70 | 1,31% | - |
| 18.12.2025 | 528,10 | 540,50 | 527,60 | 534,70 | 2,49% | - |
| 17.12.2025 | 537,90 | 539,50 | 519,50 | 521,70 | -2,08% | - |
| 16.12.2025 | 536,60 | 543,20 | 532,20 | 532,80 | -1,19% | - |
| 15.12.2025 | 537,00 | 540,70 | 530,70 | 539,20 | 0,84% | - |
| 12.12.2025 | 538,40 | 545,00 | 530,20 | 534,70 | -0,71% | - |
| 11.12.2025 | 528,80 | 541,00 | 527,80 | 538,50 | 2,61% | - |
| 10.12.2025 | 526,30 | 535,00 | 522,70 | 524,80 | -0,53% | 100,00 |
| 09.12.2025 | 534,80 | 536,90 | 525,70 | 527,60 | -1,12% | - |
| 08.12.2025 | 536,30 | 544,70 | 529,30 | 533,60 | -0,41% | - |
| 05.12.2025 | 531,80 | 537,40 | 524,60 | 535,80 | 1,21% | - |
| 04.12.2025 | 528,80 | 531,10 | 524,60 | 529,40 | 0,49% | - |
| 03.12.2025 | 523,20 | 528,30 | 519,60 | 526,80 | 0,42% | - |
| 02.12.2025 | 529,50 | 532,00 | 522,10 | 524,60 | -1,32% | - |
| 01.12.2025 | 534,20 | 537,50 | 529,50 | 531,60 | -1,30% | - |
| 28.11.2025 | 538,10 | 547,10 | 528,55 | 538,60 | 0,32% | - |
| 27.11.2025 | 536,90 | 538,00 | 536,80 | 536,90 | -0,13% | - |
| 26.11.2025 | 535,50 | 540,30 | 532,90 | 537,60 | 0,37% | - |
| 25.11.2025 | 524,40 | 537,20 | 522,20 | 535,60 | 2,29% | - |
| 24.11.2025 | 525,40 | 526,80 | 520,10 | 523,60 | -0,49% | - |
| 21.11.2025 | 518,30 | 533,80 | 515,70 | 526,20 | 1,25% | - |
| 20.11.2025 | 524,80 | 531,90 | 518,60 | 519,70 | 0,89% | - |
| 19.11.2025 | 511,40 | 527,80 | 508,60 | 515,10 | 0,37% | - |
| 18.11.2025 | 504,90 | 529,00 | 504,60 | 513,20 | 0,53% | - |
| 17.11.2025 | 515,80 | 531,40 | 509,60 | 510,50 | -0,68% | - |
| 14.11.2025 | 516,60 | 518,50 | 511,50 | 514,00 | -1,27% | - |
| 13.11.2025 | 531,70 | 531,80 | 520,20 | 520,60 | -2,22% | - |
| 12.11.2025 | 537,20 | 539,50 | 530,60 | 532,40 | 0,08% | - |
| 11.11.2025 | 533,20 | 544,50 | 530,20 | 532,00 | -0,64% | - |
| 10.11.2025 | 532,00 | 536,50 | 524,40 | 535,40 | 1,67% | - |
| 07.11.2025 | 528,20 | 531,90 | 521,90 | 526,60 | -0,60% | - |
| 06.11.2025 | 530,00 | 531,60 | 519,80 | 529,80 | 0,04% | - |
| 05.11.2025 | 543,70 | 550,50 | 528,40 | 529,60 | -2,25% | - |
| 04.11.2025 | 532,30 | 558,90 | 530,30 | 541,80 | 1,04% | - |
| 03.11.2025 | 531,90 | 539,70 | 530,80 | 536,20 | 0,71% | - |
| 31.10.2025 | 530,70 | 575,90 | 523,30 | 532,40 | 0,32% | - |
| 30.10.2025 | 531,00 | 532,40 | 521,80 | 530,70 | -0,17% | - |
| 29.10.2025 | 531,70 | 541,85 | 525,80 | 531,60 | 0,23% | - |
| 28.10.2025 | 528,90 | 540,20 | 526,00 | 530,40 | 0,34% | - |
| 27.10.2025 | 538,50 | 547,40 | 528,60 | 528,60 | -1,78% | - |
| 24.10.2025 | 535,20 | 541,90 | 533,80 | 538,20 | 0,35% | - |
| 23.10.2025 | 537,50 | 539,70 | 532,20 | 536,30 | -1,45% | - |
| 22.10.2025 | 545,10 | 548,70 | 535,20 | 544,20 | 1,19% | - |
| 21.10.2025 | 539,00 | 549,40 | 534,90 | 537,80 | -0,17% | - |
| 20.10.2025 | 537,70 | 542,20 | 530,60 | 538,70 | 0,62% | - |