473,800€
0,08%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 472,30 | 478,20 | 470,00 | 473,80 | 0,23% | - |
| 13.08.2026 | 472,50 | 477,60 | 469,50 | 472,70 | 0,40% | - |
| 12.08.2026 | 480,30 | 481,90 | 469,10 | 470,80 | -1,51% | - |
| 11.08.2026 | 476,50 | 483,20 | 474,00 | 478,00 | 0,40% | - |
| 10.08.2026 | 475,70 | 476,20 | 471,30 | 476,10 | 0,32% | - |
| 07.08.2026 | 467,00 | 480,10 | 465,90 | 474,60 | 1,63% | - |
| 06.08.2026 | 480,10 | 482,30 | 465,90 | 467,00 | -2,53% | - |
| 05.08.2026 | 483,70 | 487,00 | 478,80 | 479,10 | -0,56% | - |
| 04.08.2026 | 472,50 | 482,30 | 467,80 | 481,80 | 2,23% | - |
| 03.08.2026 | 458,00 | 474,60 | 457,40 | 471,30 | 3,47% | - |
| 31.07.2026 | 471,70 | 472,30 | 454,00 | 455,50 | -2,73% | - |
| 30.07.2026 | 498,35 | 503,65 | 464,70 | 468,30 | -5,94% | - |
| 29.07.2026 | 511,25 | 516,00 | 495,40 | 497,90 | -2,90% | - |
| 28.07.2026 | 501,50 | 513,75 | 501,15 | 512,75 | 1,89% | - |
| 27.07.2026 | 495,20 | 506,00 | 494,40 | 503,25 | 2,20% | - |
| 24.07.2026 | 480,30 | 494,30 | 479,70 | 492,40 | 2,41% | - |
| 23.07.2026 | 480,80 | 485,10 | 475,40 | 480,80 | -0,43% | - |
| 22.07.2026 | 479,30 | 489,00 | 477,50 | 482,90 | 0,60% | - |
| 21.07.2026 | 487,30 | 491,10 | 479,60 | 480,00 | -0,99% | - |
| 20.07.2026 | 491,60 | 495,50 | 480,30 | 484,80 | -1,42% | - |
| 17.07.2026 | 499,80 | 511,25 | 491,00 | 491,80 | -2,32% | - |
| 16.07.2026 | 496,50 | 506,00 | 494,20 | 503,50 | 1,35% | - |
| 15.07.2026 | 502,75 | 503,75 | 495,70 | 496,80 | -1,18% | - |
| 14.07.2026 | 499,90 | 509,25 | 498,85 | 502,75 | 0,50% | - |
| 13.07.2026 | 503,75 | 509,50 | 498,80 | 500,25 | -1,14% | - |
| 10.07.2026 | 499,00 | 509,75 | 498,30 | 506,00 | 1,10% | - |
| 09.07.2026 | 500,45 | 504,00 | 495,60 | 500,50 | -3,38% | - |
| 08.07.2026 | 519,75 | 519,75 | 497,00 | 518,00 | -0,53% | - |
| 07.07.2026 | 528,00 | 531,25 | 514,75 | 520,75 | -1,61% | - |
| 06.07.2026 | 526,25 | 530,75 | 523,25 | 529,25 | 0,62% | - |
| 03.07.2026 | 525,50 | 526,25 | 524,50 | 526,00 | 0,29% | - |
| 02.07.2026 | 509,00 | 525,75 | 506,00 | 524,50 | 2,99% | 110,00 |
| 01.07.2026 | 504,50 | 511,75 | 494,60 | 509,25 | 0,89% | - |
| 30.06.2026 | 511,50 | 516,00 | 500,25 | 504,75 | -0,83% | 180,00 |
| 29.06.2026 | 546,50 | 546,50 | 502,00 | 509,00 | -5,87% | - |
| 26.06.2026 | 548,75 | 551,50 | 536,00 | 540,75 | -2,26% | - |
| 25.06.2026 | 543,00 | 564,75 | 542,50 | 553,25 | 1,79% | - |
| 24.06.2026 | 532,50 | 551,50 | 532,50 | 543,50 | 2,31% | - |
| 23.06.2026 | 532,00 | 538,50 | 526,00 | 531,25 | -0,51% | - |
| 22.06.2026 | 530,75 | 543,00 | 524,75 | 534,00 | 0,66% | - |
| 19.06.2026 | 530,50 | 531,75 | 529,50 | 530,50 | -0,28% | - |
| 18.06.2026 | 517,00 | 536,50 | 516,50 | 532,00 | 3,45% | - |
| 17.06.2026 | 521,00 | 526,75 | 511,25 | 514,25 | -1,06% | - |
| 16.06.2026 | 508,00 | 522,75 | 507,00 | 519,75 | 2,26% | 1.972,00 |
| 15.06.2026 | 503,50 | 519,50 | 503,00 | 508,25 | 1,96% | - |
| 12.06.2026 | 489,10 | 500,05 | 487,50 | 498,50 | 2,09% | - |
| 11.06.2026 | 480,70 | 489,10 | 474,40 | 488,30 | 1,90% | - |
| 10.06.2026 | 494,00 | 497,85 | 478,40 | 479,20 | -3,41% | - |
| 09.06.2026 | 481,50 | 496,70 | 480,30 | 496,10 | 3,27% | - |
| 08.06.2026 | 499,00 | 503,50 | 480,40 | 480,40 | -3,86% | - |
| 05.06.2026 | 497,40 | 505,00 | 493,00 | 499,70 | -0,26% | - |
| 04.06.2026 | 500,25 | 508,00 | 497,90 | 501,00 | -0,35% | - |
| 03.06.2026 | 496,20 | 505,25 | 494,10 | 502,75 | 1,28% | - |
| 02.06.2026 | 489,30 | 498,20 | 485,80 | 496,40 | 1,14% | - |
| 01.06.2026 | 499,90 | 500,45 | 482,70 | 490,80 | -1,60% | - |
| 29.05.2026 | 494,50 | 507,50 | 486,80 | 498,80 | 1,03% | - |
| 28.05.2026 | 494,60 | 495,00 | 486,20 | 493,70 | -0,06% | - |
| 27.05.2026 | 482,10 | 495,50 | 479,50 | 494,00 | 2,43% | - |
| 26.05.2026 | 464,20 | 483,80 | 463,10 | 482,30 | 3,70% | - |
| 25.05.2026 | 465,30 | 465,70 | 464,50 | 465,10 | 0,61% | - |
| 22.05.2026 | 464,30 | 472,30 | 456,50 | 462,30 | -0,15% | 820,00 |
| 21.05.2026 | 466,10 | 468,90 | 458,50 | 463,00 | -0,71% | - |
| 20.05.2026 | 459,30 | 466,30 | 456,50 | 466,30 | 1,57% | - |
| 19.05.2026 | 476,00 | 479,80 | 453,10 | 459,10 | -3,79% | - |
| 18.05.2026 | 477,50 | 483,50 | 476,30 | 477,20 | -0,71% | - |
| 15.05.2026 | 490,90 | 492,10 | 478,80 | 480,60 | -2,52% | - |
| 14.05.2026 | 495,10 | 501,00 | 493,00 | 493,00 | 0,12% | - |
| 13.05.2026 | 495,90 | 499,85 | 489,00 | 492,40 | -0,57% | - |
| 12.05.2026 | 497,10 | 501,45 | 492,50 | 495,20 | -0,48% | - |
| 11.05.2026 | 501,50 | 504,60 | 495,70 | 497,60 | -0,73% | - |
| 08.05.2026 | 513,00 | 514,50 | 500,75 | 501,25 | -2,05% | - |
| 07.05.2026 | 524,25 | 528,25 | 508,00 | 511,75 | -2,34% | - |
| 06.05.2026 | 518,50 | 529,25 | 517,50 | 524,00 | 1,11% | 135,00 |
| 05.05.2026 | 517,50 | 524,00 | 514,00 | 518,25 | 0,44% | - |
| 04.05.2026 | 524,50 | 525,75 | 513,00 | 516,00 | -2,27% | - |
| 30.04.2026 | 523,50 | 531,50 | 510,75 | 528,00 | 0,09% | - |
| 29.04.2026 | 526,00 | 537,50 | 524,25 | 527,50 | 0,52% | - |
| 28.04.2026 | 520,25 | 525,75 | 513,50 | 524,75 | 0,86% | - |
| 27.04.2026 | 524,50 | 525,00 | 519,00 | 520,25 | -0,86% | - |
| 24.04.2026 | 530,75 | 531,50 | 521,50 | 524,75 | -0,85% | - |
| 23.04.2026 | 519,50 | 529,75 | 518,75 | 529,25 | 1,39% | - |
| 22.04.2026 | 525,50 | 533,75 | 520,75 | 522,00 | -0,43% | - |
| 21.04.2026 | 533,50 | 538,00 | 523,00 | 524,25 | -1,55% | - |
| 20.04.2026 | 526,00 | 534,00 | 522,25 | 532,50 | 0,76% | - |
| 17.04.2026 | 516,50 | 537,00 | 516,00 | 528,50 | 2,37% | - |
| 16.04.2026 | 523,50 | 527,25 | 514,50 | 516,25 | -1,24% | - |
| 15.04.2026 | 534,75 | 536,00 | 521,50 | 522,75 | -2,34% | - |
| 14.04.2026 | 539,75 | 540,75 | 535,00 | 535,25 | -0,93% | - |
| 13.04.2026 | 536,50 | 540,25 | 525,25 | 540,25 | 0,42% | - |
| 10.04.2026 | 535,00 | 539,00 | 532,50 | 538,00 | 0,56% | - |
| 09.04.2026 | 534,75 | 538,00 | 530,75 | 535,00 | -0,05% | - |
| 08.04.2026 | 522,25 | 536,50 | 520,25 | 535,25 | 4,39% | - |
| 07.04.2026 | 518,50 | 521,00 | 506,75 | 512,75 | -0,96% | - |
| 02.04.2026 | 512,00 | 527,70 | 510,70 | 517,70 | 0,10% | 1.794,00 |
| 01.04.2026 | 510,20 | 522,50 | 509,10 | 517,20 | 1,47% | - |
| 31.03.2026 | 504,10 | 514,60 | 496,50 | 509,70 | 1,86% | - |
| 30.03.2026 | 497,20 | 508,10 | 497,20 | 500,40 | 1,00% | - |
| 27.03.2026 | 504,50 | 505,10 | 495,15 | 495,45 | -1,64% | - |
| 26.03.2026 | 507,80 | 512,90 | 503,00 | 503,70 | -0,96% | - |
| 25.03.2026 | 498,20 | 509,80 | 494,65 | 508,60 | 2,22% | - |