556,300€
-0,27%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 556,30 | 557,10 | 555,20 | 556,60 | -0,22% | - |
| 12.02.2026 | 557,80 | 557,80 | 557,80 | 557,80 | -6,00% | - |
| 11.02.2026 | 593,20 | 593,40 | 593,20 | 593,40 | 1,78% | 10,00 |
| 10.02.2026 | 583,00 | 583,00 | 583,00 | 583,00 | 0,28% | - |
| 09.02.2026 | 581,40 | 581,40 | 581,40 | 581,40 | 2,61% | - |
| 06.02.2026 | 566,60 | 566,60 | 566,60 | 566,60 | -0,21% | - |
| 05.02.2026 | 567,80 | 567,80 | 567,80 | 567,80 | 1,32% | - |
| 04.02.2026 | 560,40 | 560,40 | 560,40 | 560,40 | 1,12% | - |
| 03.02.2026 | 554,20 | 554,20 | 554,20 | 554,20 | 2,25% | - |
| 02.02.2026 | 542,00 | 542,00 | 542,00 | 542,00 | -0,15% | - |
| 30.01.2026 | 542,80 | 542,80 | 542,80 | 542,80 | 0,11% | - |
| 29.01.2026 | 542,20 | 542,20 | 542,20 | 542,20 | 0,26% | - |
| 28.01.2026 | 541,40 | 541,40 | 540,80 | 540,80 | -1,57% | 7,00 |
| 27.01.2026 | 549,40 | 549,40 | 549,40 | 549,40 | 0,59% | - |
| 26.01.2026 | 546,20 | 546,20 | 546,20 | 546,20 | -1,44% | - |
| 23.01.2026 | 554,20 | 554,20 | 554,20 | 554,20 | -0,32% | - |
| 22.01.2026 | 548,00 | 556,00 | 548,00 | 556,00 | 3,31% | 2,00 |
| 21.01.2026 | 538,20 | 538,20 | 538,20 | 538,20 | -0,81% | - |
| 20.01.2026 | 552,40 | 552,40 | 542,60 | 542,60 | -2,20% | 20,00 |
| 19.01.2026 | 554,80 | 554,80 | 554,80 | 554,80 | 0,54% | - |
| 16.01.2026 | 551,80 | 551,80 | 551,80 | 551,80 | 0,99% | - |
| 15.01.2026 | 546,40 | 546,40 | 546,40 | 546,40 | -4,11% | - |
| 14.01.2026 | 569,80 | 569,80 | 569,80 | 569,80 | 0,35% | - |
| 13.01.2026 | 567,80 | 567,80 | 567,80 | 567,80 | 0,00% | - |
| 12.01.2026 | 567,80 | 567,80 | 567,80 | 567,80 | 3,84% | - |
| 09.01.2026 | 546,80 | 546,80 | 546,80 | 546,80 | 2,51% | - |
| 08.01.2026 | 533,40 | 533,40 | 533,40 | 533,40 | -3,47% | - |
| 07.01.2026 | 552,60 | 552,60 | 552,60 | 552,60 | 1,21% | - |
| 06.01.2026 | 546,00 | 546,00 | 546,00 | 546,00 | 0,89% | - |
| 05.01.2026 | 541,20 | 541,20 | 541,20 | 541,20 | 1,92% | - |
| 02.01.2026 | 531,00 | 531,00 | 531,00 | 531,00 | -1,67% | - |
| 30.12.2025 | 540,00 | 540,00 | 540,00 | 540,00 | -1,14% | - |
| 29.12.2025 | 546,20 | 546,20 | 546,20 | 546,20 | 1,90% | - |
| 23.12.2025 | 536,00 | 536,00 | 536,00 | 536,00 | -0,81% | - |
| 22.12.2025 | 540,40 | 540,40 | 540,40 | 540,40 | 1,16% | - |
| 19.12.2025 | 534,20 | 534,20 | 534,20 | 534,20 | 1,48% | - |
| 18.12.2025 | 526,40 | 526,40 | 526,40 | 526,40 | -2,30% | - |
| 17.12.2025 | 536,60 | 538,80 | 536,60 | 538,80 | 0,37% | 9,00 |
| 16.12.2025 | 536,80 | 536,80 | 536,80 | 536,80 | 0,41% | - |
| 15.12.2025 | 534,60 | 534,60 | 534,60 | 534,60 | -0,52% | - |
| 12.12.2025 | 537,40 | 537,40 | 537,40 | 537,40 | 1,55% | - |
| 11.12.2025 | 529,20 | 529,20 | 529,20 | 529,20 | 0,80% | - |
| 10.12.2025 | 525,00 | 525,00 | 525,00 | 525,00 | -1,57% | - |
| 09.12.2025 | 533,40 | 533,40 | 533,40 | 533,40 | -0,30% | - |
| 08.12.2025 | 535,00 | 535,00 | 535,00 | 535,00 | 0,87% | - |
| 05.12.2025 | 530,40 | 530,40 | 530,40 | 530,40 | 0,61% | - |
| 04.12.2025 | 527,20 | 527,20 | 527,20 | 527,20 | 1,07% | - |
| 03.12.2025 | 521,60 | 521,60 | 521,60 | 521,60 | -1,29% | - |
| 02.12.2025 | 528,40 | 528,40 | 528,40 | 528,40 | -1,05% | - |
| 01.12.2025 | 532,00 | 534,00 | 532,00 | 534,00 | -0,56% | 3,00 |
| 28.11.2025 | 537,00 | 537,00 | 537,00 | 537,00 | 0,22% | - |
| 27.11.2025 | 535,80 | 535,80 | 535,80 | 535,80 | 0,41% | - |
| 26.11.2025 | 533,60 | 533,60 | 533,60 | 533,60 | 2,03% | - |
| 25.11.2025 | 523,00 | 523,00 | 523,00 | 523,00 | -0,27% | - |
| 24.11.2025 | 524,40 | 524,40 | 524,40 | 524,40 | -0,04% | - |
| 21.11.2025 | 517,60 | 524,60 | 517,60 | 524,60 | 0,69% | 5,00 |
| 20.11.2025 | 522,80 | 522,80 | 521,00 | 521,00 | 1,92% | 61,00 |
| 19.11.2025 | 511,20 | 511,20 | 511,20 | 511,20 | 1,43% | - |
| 18.11.2025 | 504,20 | 504,20 | 504,00 | 504,00 | -1,98% | - |
| 17.11.2025 | 514,20 | 514,20 | 514,20 | 514,20 | -0,23% | - |
| 14.11.2025 | 515,40 | 515,40 | 515,40 | 515,40 | -2,83% | - |
| 13.11.2025 | 530,40 | 530,40 | 530,40 | 530,40 | -0,90% | - |
| 12.11.2025 | 535,20 | 535,20 | 535,20 | 535,20 | 0,49% | - |
| 11.11.2025 | 532,60 | 532,60 | 532,60 | 532,60 | 0,53% | - |
| 10.11.2025 | 529,80 | 529,80 | 529,80 | 529,80 | 0,57% | - |
| 07.11.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -0,42% | - |
| 06.11.2025 | 529,00 | 529,00 | 529,00 | 529,00 | -2,51% | - |
| 05.11.2025 | 542,60 | 542,60 | 542,60 | 542,60 | 1,72% | - |
| 04.11.2025 | 533,40 | 533,40 | 533,40 | 533,40 | 0,57% | - |
| 03.11.2025 | 530,40 | 530,40 | 530,40 | 530,40 | -0,11% | - |
| 31.10.2025 | 531,00 | 531,00 | 531,00 | 531,00 | 0,19% | - |
| 30.10.2025 | 530,00 | 530,00 | 530,00 | 530,00 | 0,00% | - |
| 29.10.2025 | 530,00 | 530,00 | 530,00 | 530,00 | -0,11% | - |
| 28.10.2025 | 528,40 | 530,60 | 528,40 | 530,60 | -1,19% | 5,00 |
| 27.10.2025 | 537,00 | 537,00 | 537,00 | 537,00 | 0,86% | - |
| 24.10.2025 | 532,40 | 532,40 | 532,40 | 532,40 | -0,49% | - |
| 23.10.2025 | 535,00 | 535,00 | 535,00 | 535,00 | -1,51% | - |
| 22.10.2025 | 543,20 | 543,20 | 543,20 | 543,20 | 0,89% | - |
| 21.10.2025 | 538,40 | 538,40 | 538,40 | 538,40 | 0,64% | - |
| 20.10.2025 | 535,00 | 535,00 | 535,00 | 535,00 | 0,94% | - |
| 17.10.2025 | 530,20 | 530,20 | 530,00 | 530,00 | -3,11% | - |
| 16.10.2025 | 547,00 | 547,00 | 547,00 | 547,00 | -3,22% | - |
| 15.10.2025 | 565,20 | 565,20 | 565,20 | 565,20 | 3,03% | - |
| 14.10.2025 | 548,60 | 548,60 | 548,60 | 548,60 | 0,11% | - |
| 13.10.2025 | 548,00 | 548,00 | 548,00 | 548,00 | 0,26% | - |
| 10.10.2025 | 546,60 | 546,60 | 546,60 | 546,60 | 0,15% | - |
| 09.10.2025 | 545,80 | 545,80 | 545,80 | 545,80 | 0,96% | - |
| 08.10.2025 | 540,60 | 540,60 | 540,60 | 540,60 | -0,44% | - |
| 07.10.2025 | 543,00 | 543,00 | 543,00 | 543,00 | 0,37% | - |
| 06.10.2025 | 541,00 | 541,00 | 541,00 | 541,00 | 1,16% | - |
| 03.10.2025 | 534,80 | 534,80 | 534,80 | 534,80 | 1,52% | - |
| 02.10.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -1,35% | - |
| 01.10.2025 | 534,00 | 534,00 | 534,00 | 534,00 | 1,17% | - |
| 30.09.2025 | 527,80 | 527,80 | 527,80 | 527,80 | 1,03% | - |
| 29.09.2025 | 522,40 | 522,40 | 522,40 | 522,40 | 0,58% | - |
| 26.09.2025 | 519,40 | 519,40 | 519,40 | 519,40 | 0,74% | - |
| 25.09.2025 | 515,60 | 515,60 | 515,60 | 515,60 | -0,92% | - |
| 24.09.2025 | 520,40 | 520,40 | 520,40 | 520,40 | -0,76% | - |
| 23.09.2025 | 524,40 | 524,40 | 524,40 | 524,40 | -0,19% | - |
| 22.09.2025 | 525,40 | 525,40 | 525,40 | 525,40 | -0,08% | - |