470,050€
2,81%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 462,75 | 469,30 | 459,85 | 467,15 | 2,18% | - |
| 26.06.2025 | 457,20 | 457,20 | 457,20 | 457,20 | -3,69% | - |
| 25.06.2025 | 474,70 | 474,70 | 474,70 | 474,70 | -0,57% | - |
| 24.06.2025 | 477,40 | 477,40 | 477,40 | 477,40 | 2,36% | - |
| 23.06.2025 | 466,40 | 466,40 | 466,40 | 466,40 | 0,11% | - |
| 20.06.2025 | 465,90 | 465,90 | 465,90 | 465,90 | -0,43% | - |
| 19.06.2025 | 467,90 | 467,90 | 467,90 | 467,90 | -0,45% | - |
| 18.06.2025 | 470,00 | 470,00 | 470,00 | 470,00 | 0,60% | - |
| 17.06.2025 | 467,20 | 467,20 | 467,20 | 467,20 | -0,45% | - |
| 16.06.2025 | 469,30 | 469,30 | 469,30 | 469,30 | -0,70% | - |
| 13.06.2025 | 472,60 | 472,60 | 472,60 | 472,60 | 0,30% | - |
| 12.06.2025 | 471,20 | 471,20 | 471,20 | 471,20 | -2,42% | - |
| 11.06.2025 | 482,90 | 482,90 | 482,90 | 482,90 | -0,49% | - |
| 10.06.2025 | 485,30 | 485,30 | 485,30 | 485,30 | 0,87% | - |
| 09.06.2025 | 481,10 | 481,10 | 481,10 | 481,10 | 0,00% | - |
| 06.06.2025 | 481,10 | 481,10 | 481,10 | 481,10 | 0,12% | - |
| 05.06.2025 | 480,50 | 480,50 | 480,50 | 480,50 | 0,27% | - |
| 04.06.2025 | 479,20 | 479,20 | 479,20 | 479,20 | 1,59% | - |
| 03.06.2025 | 471,70 | 471,70 | 471,70 | 471,70 | -1,11% | - |
| 02.06.2025 | 477,00 | 477,00 | 477,00 | 477,00 | -1,08% | - |
| 30.05.2025 | 482,20 | 482,20 | 482,20 | 482,20 | -3,04% | - |
| 29.05.2025 | 497,30 | 497,30 | 497,30 | 497,30 | -0,54% | - |
| 28.05.2025 | 500,00 | 500,00 | 500,00 | 500,00 | 0,70% | - |
| 27.05.2025 | 496,50 | 496,50 | 496,50 | 496,50 | -0,58% | - |
| 26.05.2025 | 495,80 | 499,40 | 495,80 | 499,40 | 0,50% | 50,00 |
| 23.05.2025 | 496,90 | 496,90 | 496,90 | 496,90 | 0,65% | - |
| 22.05.2025 | 493,70 | 493,70 | 493,70 | 493,70 | -0,06% | - |
| 21.05.2025 | 494,00 | 494,00 | 494,00 | 494,00 | -1,67% | - |
| 20.05.2025 | 502,40 | 502,40 | 502,40 | 502,40 | 0,62% | - |
| 19.05.2025 | 499,30 | 499,30 | 499,30 | 499,30 | 1,63% | - |
| 16.05.2025 | 491,30 | 491,30 | 491,30 | 491,30 | 2,16% | - |
| 15.05.2025 | 480,90 | 480,90 | 480,90 | 480,90 | -0,74% | - |
| 14.05.2025 | 484,50 | 484,50 | 484,50 | 484,50 | -2,22% | - |
| 13.05.2025 | 495,50 | 495,50 | 495,50 | 495,50 | 1,54% | - |
| 12.05.2025 | 488,00 | 488,00 | 488,00 | 488,00 | 1,37% | - |
| 09.05.2025 | 481,40 | 481,40 | 481,40 | 481,40 | 1,33% | - |
| 08.05.2025 | 475,10 | 475,10 | 475,10 | 475,10 | 0,72% | - |
| 07.05.2025 | 471,70 | 471,70 | 471,70 | 471,70 | -1,17% | - |
| 06.05.2025 | 477,30 | 477,30 | 477,30 | 477,30 | 1,64% | - |
| 05.05.2025 | 469,60 | 469,60 | 469,60 | 469,60 | 1,69% | - |
| 02.05.2025 | 461,80 | 461,80 | 461,80 | 461,80 | 4,72% | - |
| 30.04.2025 | 441,00 | 441,00 | 441,00 | 441,00 | 0,07% | - |
| 29.04.2025 | 440,70 | 440,70 | 440,70 | 440,70 | -0,16% | - |
| 28.04.2025 | 441,40 | 441,40 | 441,40 | 441,40 | -1,91% | - |
| 25.04.2025 | 450,00 | 450,00 | 450,00 | 450,00 | 2,90% | - |
| 24.04.2025 | 437,30 | 437,30 | 437,30 | 437,30 | -0,25% | - |
| 23.04.2025 | 436,50 | 438,40 | 436,50 | 438,40 | 4,36% | 3,00 |
| 22.04.2025 | 420,10 | 420,10 | 420,10 | 420,10 | -3,25% | 20,00 |
| 17.04.2025 | 434,20 | 434,20 | 434,20 | 434,20 | 0,16% | - |
| 16.04.2025 | 433,50 | 433,50 | 433,50 | 433,50 | -1,88% | - |
| 15.04.2025 | 441,80 | 441,80 | 441,80 | 441,80 | 1,84% | - |
| 14.04.2025 | 433,80 | 433,80 | 433,80 | 433,80 | 1,95% | - |
| 11.04.2025 | 425,50 | 425,50 | 425,50 | 425,50 | -2,61% | - |
| 10.04.2025 | 436,90 | 436,90 | 436,90 | 436,90 | 8,68% | - |
| 09.04.2025 | 402,00 | 402,00 | 402,00 | 402,00 | -5,26% | - |
| 08.04.2025 | 424,30 | 424,30 | 424,30 | 424,30 | 4,07% | - |
| 07.04.2025 | 407,70 | 407,70 | 407,70 | 407,70 | -4,32% | - |
| 04.04.2025 | 435,40 | 435,40 | 426,10 | 426,10 | -2,72% | 20,00 |
| 03.04.2025 | 438,00 | 438,00 | 438,00 | 438,00 | -1,93% | - |
| 02.04.2025 | 446,60 | 446,60 | 446,60 | 446,60 | 1,71% | - |
| 01.04.2025 | 439,10 | 439,10 | 439,10 | 439,10 | -0,09% | - |
| 31.03.2025 | 439,50 | 439,50 | 439,50 | 439,50 | -1,74% | - |
| 28.03.2025 | 447,30 | 447,30 | 447,30 | 447,30 | -0,25% | - |
| 27.03.2025 | 448,40 | 448,40 | 448,40 | 448,40 | -0,69% | - |
| 26.03.2025 | 451,50 | 451,50 | 451,50 | 451,50 | -0,24% | - |
| 25.03.2025 | 452,60 | 452,60 | 452,60 | 452,60 | 2,10% | - |
| 24.03.2025 | 443,30 | 443,30 | 443,30 | 443,30 | -0,54% | - |
| 21.03.2025 | 445,70 | 445,70 | 445,70 | 445,70 | -1,52% | - |
| 20.03.2025 | 451,00 | 452,60 | 451,00 | 452,60 | 0,35% | 5,00 |
| 19.03.2025 | 444,50 | 451,00 | 444,50 | 451,00 | 1,23% | 40,00 |
| 18.03.2025 | 445,50 | 445,50 | 445,50 | 445,50 | 2,32% | - |
| 17.03.2025 | 435,40 | 435,40 | 435,40 | 435,40 | 1,09% | 17,00 |
| 14.03.2025 | 430,70 | 430,70 | 430,70 | 430,70 | 0,16% | - |
| 13.03.2025 | 424,10 | 430,00 | 424,10 | 430,00 | 0,94% | 3,00 |
| 12.03.2025 | 426,00 | 426,00 | 426,00 | 426,00 | -1,00% | - |
| 11.03.2025 | 430,30 | 430,30 | 430,30 | 430,30 | 2,94% | - |
| 10.03.2025 | 421,60 | 421,60 | 418,00 | 418,00 | -0,57% | 9,00 |
| 07.03.2025 | 440,10 | 440,10 | 420,40 | 420,40 | -4,74% | 41,00 |
| 06.03.2025 | 441,30 | 441,30 | 441,30 | 441,30 | 1,10% | - |
| 05.03.2025 | 436,50 | 436,50 | 436,50 | 436,50 | -2,78% | - |
| 04.03.2025 | 449,00 | 449,00 | 449,00 | 449,00 | -2,37% | - |
| 03.03.2025 | 459,90 | 459,90 | 459,90 | 459,90 | -0,73% | - |
| 28.02.2025 | 463,30 | 463,30 | 463,30 | 463,30 | -1,40% | - |
| 27.02.2025 | 469,90 | 469,90 | 469,90 | 469,90 | 0,41% | - |
| 26.02.2025 | 468,00 | 468,00 | 468,00 | 468,00 | 0,02% | - |
| 25.02.2025 | 467,90 | 467,90 | 467,90 | 467,90 | 0,17% | - |
| 24.02.2025 | 467,10 | 467,10 | 467,10 | 467,10 | -2,93% | - |
| 21.02.2025 | 481,20 | 481,20 | 481,20 | 481,20 | -3,12% | - |
| 20.02.2025 | 496,70 | 496,70 | 496,70 | 496,70 | -0,82% | - |
| 19.02.2025 | 510,20 | 510,20 | 500,80 | 500,80 | -0,75% | 9,00 |
| 18.02.2025 | 504,60 | 504,60 | 504,60 | 504,60 | 0,04% | - |
| 17.02.2025 | 502,20 | 504,80 | 502,20 | 504,40 | -0,67% | 10,00 |
| 14.02.2025 | 507,80 | 507,80 | 507,80 | 507,80 | 2,32% | - |
| 13.02.2025 | 494,90 | 496,30 | 494,90 | 496,30 | -2,53% | 3,00 |
| 12.02.2025 | 509,20 | 509,20 | 509,20 | 509,20 | -0,62% | - |
| 11.02.2025 | 512,40 | 512,40 | 512,40 | 512,40 | -1,84% | - |
| 10.02.2025 | 522,00 | 522,00 | 522,00 | 522,00 | -0,38% | - |
| 07.02.2025 | 524,00 | 524,00 | 524,00 | 524,00 | 0,69% | - |
| 06.02.2025 | 520,40 | 520,40 | 520,40 | 520,40 | 1,32% | - |
| 05.02.2025 | 513,80 | 513,80 | 513,60 | 513,60 | -0,89% | - |