503,500€
1,23%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 498,10 | 507,10 | 492,35 | 497,55 | 0,02% | - |
| 23.03.2026 | 480,80 | 505,90 | 479,00 | 497,45 | 2,56% | - |
| 20.03.2026 | 489,30 | 491,30 | 484,30 | 485,05 | -0,71% | - |
| 19.03.2026 | 495,30 | 496,00 | 481,80 | 488,50 | -1,36% | - |
| 18.03.2026 | 507,40 | 508,20 | 494,50 | 495,25 | -1,95% | - |
| 17.03.2026 | 507,80 | 514,30 | 504,00 | 505,10 | -0,71% | - |
| 16.03.2026 | 514,90 | 517,50 | 507,20 | 508,70 | -0,53% | - |
| 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% | - |