525,000€
2,70%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 514,40 | 514,40 | 514,40 | 514,40 | 0,63% | - |
| 07.08.2025 | 511,20 | 511,20 | 511,20 | 511,20 | -2,52% | - |
| 06.08.2025 | 524,20 | 524,40 | 524,20 | 524,40 | 0,73% | - |
| 05.08.2025 | 520,60 | 520,60 | 520,60 | 520,60 | 4,33% | - |
| 04.08.2025 | 499,00 | 499,00 | 499,00 | 499,00 | -0,48% | - |
| 01.08.2025 | 501,40 | 501,40 | 501,40 | 501,40 | -0,91% | - |
| 31.07.2025 | 506,00 | 506,00 | 506,00 | 506,00 | 0,88% | - |
| 30.07.2025 | 501,60 | 501,60 | 501,60 | 501,60 | 0,99% | - |
| 29.07.2025 | 496,70 | 496,70 | 496,70 | 496,70 | -0,48% | - |
| 28.07.2025 | 499,10 | 499,10 | 499,10 | 499,10 | 1,03% | - |
| 25.07.2025 | 494,00 | 494,00 | 494,00 | 494,00 | 1,40% | - |
| 24.07.2025 | 487,20 | 487,20 | 487,20 | 487,20 | 0,31% | - |
| 23.07.2025 | 485,70 | 485,70 | 485,70 | 485,70 | 0,96% | - |
| 22.07.2025 | 481,10 | 481,10 | 481,10 | 481,10 | -0,80% | - |
| 21.07.2025 | 485,00 | 485,00 | 485,00 | 485,00 | 2,04% | - |
| 18.07.2025 | 475,30 | 475,30 | 475,30 | 475,30 | 1,24% | - |
| 17.07.2025 | 469,50 | 469,50 | 469,50 | 469,50 | -0,53% | - |
| 16.07.2025 | 472,00 | 472,00 | 472,00 | 472,00 | -2,24% | - |
| 15.07.2025 | 482,80 | 482,80 | 482,80 | 482,80 | 0,75% | - |
| 14.07.2025 | 479,20 | 479,20 | 479,20 | 479,20 | -0,58% | - |
| 11.07.2025 | 482,00 | 482,00 | 482,00 | 482,00 | 0,00% | - |
| 10.07.2025 | 482,00 | 482,00 | 482,00 | 482,00 | 1,15% | - |
| 09.07.2025 | 476,50 | 476,50 | 476,50 | 476,50 | 0,65% | - |
| 08.07.2025 | 473,40 | 473,40 | 473,40 | 473,40 | 0,21% | - |
| 07.07.2025 | 472,40 | 472,40 | 472,40 | 472,40 | 0,06% | - |
| 04.07.2025 | 472,10 | 472,10 | 472,10 | 472,10 | -0,06% | - |
| 03.07.2025 | 472,40 | 472,40 | 472,40 | 472,40 | 0,00% | - |
| 02.07.2025 | 472,40 | 472,40 | 472,40 | 472,40 | 1,68% | - |
| 01.07.2025 | 464,60 | 464,60 | 464,60 | 464,60 | -0,94% | - |
| 30.06.2025 | 469,00 | 469,00 | 469,00 | 469,00 | 1,56% | - |
| 27.06.2025 | 461,80 | 461,80 | 461,80 | 461,80 | 1,01% | - |
| 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 |