433,000€
-1,55%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 440,90 | 447,10 | 435,10 | 436,70 | -0,70% | - |
| 08.09.2026 | 439,80 | 439,80 | 439,80 | 439,80 | -0,23% | - |
| 07.09.2026 | 440,80 | 440,80 | 440,80 | 440,80 | 1,15% | - |
| 04.09.2026 | 435,80 | 435,80 | 435,80 | 435,80 | -1,76% | - |
| 03.09.2026 | 443,60 | 443,60 | 443,60 | 443,60 | 1,51% | - |
| 02.09.2026 | 437,00 | 437,00 | 437,00 | 437,00 | -1,67% | - |
| 01.09.2026 | 444,40 | 444,40 | 444,40 | 444,40 | -2,54% | - |
| 31.08.2026 | 456,00 | 456,00 | 456,00 | 456,00 | 1,06% | - |
| 28.08.2026 | 451,20 | 451,20 | 451,20 | 451,20 | -0,97% | - |
| 27.08.2026 | 455,60 | 455,60 | 455,60 | 455,60 | -1,04% | - |
| 26.08.2026 | 453,40 | 460,40 | 453,40 | 460,40 | 1,05% | 3,00 |
| 25.08.2026 | 455,60 | 455,60 | 455,60 | 455,60 | -0,04% | - |
| 24.08.2026 | 455,80 | 455,80 | 455,80 | 455,80 | 1,83% | - |
| 21.08.2026 | 447,60 | 447,60 | 447,60 | 447,60 | -2,06% | - |
| 20.08.2026 | 457,00 | 457,00 | 457,00 | 457,00 | 2,74% | - |
| 19.08.2026 | 448,00 | 448,00 | 444,80 | 444,80 | -3,30% | 50,00 |
| 18.08.2026 | 463,20 | 463,20 | 460,00 | 460,00 | -2,42% | 16,00 |
| 17.08.2026 | 471,40 | 471,40 | 471,40 | 471,40 | 0,34% | - |
| 14.08.2026 | 469,80 | 469,80 | 469,80 | 469,80 | -0,09% | - |
| 13.08.2026 | 470,20 | 470,20 | 470,20 | 470,20 | -1,67% | - |
| 12.08.2026 | 478,20 | 478,20 | 478,20 | 478,20 | 0,93% | - |
| 11.08.2026 | 473,80 | 473,80 | 473,80 | 473,80 | 0,17% | - |
| 10.08.2026 | 473,00 | 473,00 | 473,00 | 473,00 | 1,81% | - |
| 07.08.2026 | 464,60 | 464,60 | 464,60 | 464,60 | -2,76% | - |
| 06.08.2026 | 477,80 | 477,80 | 477,80 | 477,80 | -0,75% | - |
| 05.08.2026 | 481,40 | 481,40 | 481,40 | 481,40 | 2,43% | - |
| 04.08.2026 | 470,00 | 470,00 | 470,00 | 470,00 | 3,16% | - |
| 03.08.2026 | 455,60 | 455,60 | 455,60 | 455,60 | -2,90% | - |
| 31.07.2026 | 469,20 | 469,20 | 469,20 | 469,20 | -5,59% | - |
| 30.07.2026 | 497,00 | 497,00 | 497,00 | 497,00 | -2,55% | - |
| 29.07.2026 | 510,00 | 510,00 | 510,00 | 510,00 | 2,08% | - |
| 28.07.2026 | 499,60 | 499,60 | 499,60 | 499,60 | 1,46% | - |
| 27.07.2026 | 492,40 | 492,40 | 492,40 | 492,40 | 2,88% | - |
| 24.07.2026 | 478,60 | 478,60 | 478,60 | 478,60 | -0,13% | - |
| 23.07.2026 | 479,20 | 479,20 | 479,20 | 479,20 | 0,46% | - |
| 22.07.2026 | 477,00 | 477,00 | 477,00 | 477,00 | -1,61% | - |
| 21.07.2026 | 484,80 | 484,80 | 484,80 | 484,80 | -1,02% | - |
| 20.07.2026 | 489,80 | 489,80 | 489,80 | 489,80 | -1,65% | - |
| 17.07.2026 | 498,00 | 498,00 | 498,00 | 498,00 | 0,73% | - |
| 16.07.2026 | 494,40 | 494,40 | 494,40 | 494,40 | -1,22% | - |
| 15.07.2026 | 500,50 | 500,50 | 500,50 | 500,50 | 0,18% | - |
| 14.07.2026 | 499,60 | 499,60 | 499,60 | 499,60 | -0,77% | - |
| 13.07.2026 | 503,50 | 503,50 | 503,50 | 503,50 | 0,98% | - |
| 10.07.2026 | 498,60 | 498,60 | 498,60 | 498,60 | 0,00% | - |
| 09.07.2026 | 498,60 | 498,60 | 498,60 | 498,60 | -3,93% | - |
| 08.07.2026 | 519,00 | 519,00 | 519,00 | 519,00 | -1,52% | - |
| 07.07.2026 | 527,00 | 527,00 | 527,00 | 527,00 | 0,38% | - |
| 06.07.2026 | 525,00 | 525,00 | 525,00 | 525,00 | 0,19% | - |
| 03.07.2026 | 524,00 | 524,00 | 524,00 | 524,00 | 3,25% | - |
| 02.07.2026 | 507,50 | 507,50 | 507,50 | 507,50 | 0,79% | - |
| 01.07.2026 | 503,50 | 503,50 | 503,50 | 503,50 | -2,04% | - |
| 30.06.2026 | 510,50 | 514,00 | 510,50 | 514,00 | -1,15% | 4,00 |
| 29.06.2026 | 544,00 | 544,00 | 520,00 | 520,00 | -5,11% | 72,00 |
| 26.06.2026 | 548,00 | 548,00 | 548,00 | 548,00 | 1,29% | - |
| 25.06.2026 | 541,00 | 541,00 | 541,00 | 541,00 | 1,79% | - |
| 24.06.2026 | 531,50 | 531,50 | 531,50 | 531,50 | 0,66% | - |
| 23.06.2026 | 528,00 | 528,00 | 528,00 | 528,00 | 0,09% | - |
| 22.06.2026 | 530,00 | 530,00 | 527,50 | 527,50 | -0,38% | 1,00 |
| 19.06.2026 | 529,50 | 529,50 | 529,50 | 529,50 | 2,72% | - |
| 18.06.2026 | 515,50 | 515,50 | 515,50 | 515,50 | -0,77% | - |
| 17.06.2026 | 519,50 | 519,50 | 519,50 | 519,50 | 2,36% | - |
| 16.06.2026 | 507,50 | 507,50 | 507,50 | 507,50 | 1,20% | - |
| 15.06.2026 | 501,50 | 501,50 | 501,50 | 501,50 | 2,77% | - |
| 12.06.2026 | 488,00 | 488,00 | 488,00 | 488,00 | 1,75% | - |
| 11.06.2026 | 479,60 | 479,60 | 479,60 | 479,60 | -2,68% | - |
| 10.06.2026 | 492,80 | 492,80 | 492,80 | 492,80 | 2,58% | - |
| 09.06.2026 | 480,40 | 480,40 | 480,40 | 480,40 | -3,65% | - |
| 08.06.2026 | 498,60 | 498,60 | 498,60 | 498,60 | 0,36% | - |
| 05.06.2026 | 496,80 | 496,80 | 496,80 | 496,80 | -0,60% | - |
| 04.06.2026 | 499,80 | 499,80 | 499,80 | 499,80 | 0,89% | - |
| 03.06.2026 | 495,40 | 495,40 | 495,40 | 495,40 | 1,39% | - |
| 02.06.2026 | 488,60 | 488,60 | 488,60 | 488,60 | -2,04% | - |
| 01.06.2026 | 498,80 | 498,80 | 498,80 | 498,80 | 1,14% | - |
| 29.05.2026 | 493,20 | 493,20 | 493,20 | 493,20 | 0,12% | - |
| 28.05.2026 | 493,60 | 493,60 | 492,60 | 492,60 | 2,37% | 30,00 |
| 27.05.2026 | 481,20 | 481,20 | 481,20 | 481,20 | 3,89% | - |
| 26.05.2026 | 463,20 | 463,20 | 463,20 | 463,20 | -0,13% | - |
| 25.05.2026 | 463,80 | 463,80 | 463,80 | 463,80 | 0,00% | - |
| 22.05.2026 | 463,60 | 463,80 | 463,60 | 463,80 | -0,30% | 15,00 |
| 21.05.2026 | 465,20 | 465,20 | 465,20 | 465,20 | 1,44% | - |
| 20.05.2026 | 458,60 | 458,60 | 458,60 | 458,60 | -3,49% | - |
| 19.05.2026 | 475,20 | 475,20 | 475,20 | 475,20 | -0,42% | - |
| 18.05.2026 | 477,20 | 477,20 | 477,20 | 477,20 | -0,79% | - |
| 15.05.2026 | 490,60 | 490,60 | 481,00 | 481,00 | -2,43% | 1,00 |
| 14.05.2026 | 493,00 | 493,00 | 493,00 | 493,00 | -0,36% | - |
| 13.05.2026 | 494,80 | 494,80 | 494,80 | 494,80 | -0,28% | - |
| 12.05.2026 | 496,20 | 496,20 | 496,20 | 496,20 | -0,86% | - |
| 11.05.2026 | 500,50 | 500,50 | 500,50 | 500,50 | -2,25% | - |
| 08.05.2026 | 512,00 | 512,00 | 512,00 | 512,00 | 0,39% | - |
| 07.05.2026 | 523,00 | 523,00 | 510,00 | 510,00 | -1,35% | 78,00 |
| 06.05.2026 | 517,00 | 517,00 | 517,00 | 517,00 | 0,10% | - |
| 05.05.2026 | 516,50 | 516,50 | 516,50 | 516,50 | -1,43% | - |
| 04.05.2026 | 524,00 | 524,00 | 524,00 | 524,00 | 0,29% | - |
| 30.04.2026 | 522,50 | 522,50 | 522,50 | 522,50 | -0,38% | - |
| 29.04.2026 | 524,50 | 524,50 | 524,50 | 524,50 | 0,96% | - |
| 28.04.2026 | 519,50 | 519,50 | 519,50 | 519,50 | -0,76% | - |
| 27.04.2026 | 523,00 | 523,50 | 523,00 | 523,50 | -1,13% | - |
| 24.04.2026 | 529,50 | 529,50 | 529,50 | 529,50 | 2,02% | - |
| 23.04.2026 | 519,00 | 519,00 | 519,00 | 519,00 | -1,14% | - |
| 22.04.2026 | 525,00 | 525,00 | 525,00 | 525,00 | -1,50% | - |