502,780$
-0,65%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 509,62 | 514,71 | 501,98 | 502,48 | -0,71% | 457.801,00 |
| 05.09.2024 | 509,83 | 512,54 | 501,01 | 506,07 | -1,02% | 508.049,00 |
| 04.09.2024 | 523,00 | 523,29 | 503,74 | 511,26 | -1,58% | 785.480,00 |
| 03.09.2024 | 528,50 | 531,86 | 517,45 | 519,45 | -2,75% | 506.612,00 |
| 30.08.2024 | 526,46 | 536,35 | 523,09 | 534,16 | 1,94% | 538.800,00 |
| 29.08.2024 | 516,38 | 527,37 | 516,38 | 523,99 | 1,90% | 462.073,00 |
| 28.08.2024 | 520,00 | 522,21 | 513,00 | 514,23 | -0,84% | 528.279,00 |
| 27.08.2024 | 540,20 | 540,20 | 513,52 | 518,57 | -4,58% | 773.890,00 |
| 26.08.2024 | 560,00 | 564,21 | 541,71 | 543,44 | -2,42% | 442.073,00 |
| 23.08.2024 | 546,54 | 563,55 | 544,99 | 556,92 | 2,71% | 444.695,00 |
| 22.08.2024 | 541,02 | 545,45 | 535,76 | 542,23 | 0,47% | 333.465,00 |
| 21.08.2024 | 541,00 | 544,35 | 537,72 | 539,70 | 0,62% | 250.666,00 |
| 20.08.2024 | 536,70 | 540,15 | 533,50 | 536,40 | 0,35% | 325.216,00 |
| 19.08.2024 | 536,19 | 536,31 | 528,20 | 534,51 | -0,08% | 337.306,00 |
| 16.08.2024 | 542,01 | 542,22 | 533,06 | 534,93 | -0,90% | 537.194,00 |
| 15.08.2024 | 533,71 | 542,79 | 526,52 | 539,80 | 2,73% | 434.208,00 |
| 14.08.2024 | 531,30 | 535,29 | 523,83 | 525,45 | -0,30% | 383.655,00 |
| 13.08.2024 | 528,36 | 533,04 | 522,71 | 527,05 | 0,37% | 453.255,00 |
| 12.08.2024 | 532,50 | 533,76 | 521,99 | 525,11 | -1,58% | 613.378,00 |
| 09.08.2024 | 536,61 | 541,13 | 523,28 | 533,55 | -1,01% | 666.034,00 |
| 08.08.2024 | 540,37 | 549,73 | 527,74 | 538,98 | 0,13% | 824.947,00 |
| 07.08.2024 | 550,92 | 554,90 | 537,55 | 538,29 | -1,20% | 580.504,00 |
| 06.08.2024 | 538,53 | 555,18 | 531,79 | 544,84 | -1,36% | 651.962,00 |
| 05.08.2024 | 552,00 | 562,85 | 541,80 | 552,36 | -2,80% | 463.897,00 |
| 02.08.2024 | 576,96 | 578,00 | 560,48 | 568,25 | -2,84% | 402.907,00 |
| 01.08.2024 | 593,07 | 594,95 | 579,35 | 584,89 | -1,43% | 445.158,00 |
| 31.07.2024 | 590,00 | 603,32 | 582,22 | 593,35 | 1,42% | 561.727,00 |
| 30.07.2024 | 589,50 | 595,79 | 579,73 | 585,02 | 1,42% | 478.654,00 |
| 29.07.2024 | 566,76 | 579,53 | 562,82 | 576,85 | 1,99% | 506.497,00 |
| 26.07.2024 | 554,30 | 572,98 | 547,10 | 565,62 | 3,40% | 379.202,00 |
| 25.07.2024 | 540,53 | 559,36 | 539,45 | 547,04 | 1,71% | 646.091,00 |
| 24.07.2024 | 561,62 | 563,69 | 537,57 | 537,83 | -4,82% | 613.991,00 |
| 23.07.2024 | 566,64 | 571,24 | 564,49 | 565,07 | -0,47% | 431.090,00 |
| 22.07.2024 | 562,01 | 569,91 | 560,63 | 567,74 | 1,55% | 502.051,00 |
| 19.07.2024 | 566,04 | 566,59 | 555,51 | 559,08 | -0,88% | 894.307,00 |
| 18.07.2024 | 563,07 | 572,60 | 558,99 | 564,06 | -0,05% | 348.837,00 |
| 17.07.2024 | 572,85 | 573,36 | 563,38 | 564,35 | -2,27% | 397.885,00 |
| 16.07.2024 | 559,18 | 579,05 | 558,62 | 577,46 | 3,75% | 488.130,00 |
| 15.07.2024 | 557,98 | 562,25 | 553,44 | 556,57 | 0,37% | 368.497,00 |
| 12.07.2024 | 557,41 | 564,75 | 553,66 | 554,52 | -0,22% | 419.458,00 |
| 11.07.2024 | 541,36 | 556,89 | 541,36 | 555,75 | 1,95% | 775.183,00 |
| 10.07.2024 | 533,62 | 546,35 | 529,51 | 545,12 | 2,72% | 512.724,00 |
| 09.07.2024 | 530,97 | 534,38 | 526,51 | 530,67 | 0,13% | 851.028,00 |
| 08.07.2024 | 538,96 | 542,15 | 529,46 | 529,98 | -1,26% | 819.179,00 |
| 05.07.2024 | 532,71 | 537,40 | 527,10 | 536,74 | 0,64% | 430.121,00 |
| 03.07.2024 | 536,53 | 539,11 | 528,32 | 533,32 | -0,28% | 186.620,00 |
| 02.07.2024 | 528,45 | 534,84 | 525,69 | 534,83 | 0,52% | 451.197,00 |
| 01.07.2024 | 544,61 | 544,61 | 526,10 | 532,05 | -1,80% | 477.612,00 |
| 28.06.2024 | 540,18 | 547,59 | 537,54 | 541,80 | 0,65% | 616.241,00 |
| 27.06.2024 | 537,00 | 544,45 | 535,68 | 538,29 | 0,49% | 454.716,00 |
| 26.06.2024 | 531,26 | 536,94 | 529,06 | 535,68 | 0,13% | 479.941,00 |
| 25.06.2024 | 536,23 | 539,05 | 527,24 | 534,99 | -1,14% | 645.435,00 |
| 24.06.2024 | 543,19 | 549,70 | 539,96 | 541,17 | -0,54% | 389.010,00 |
| 21.06.2024 | 538,59 | 544,78 | 533,26 | 544,13 | 0,68% | 723.671,00 |
| 20.06.2024 | 556,24 | 556,24 | 533,23 | 540,48 | -3,25% | 540.963,00 |
| 18.06.2024 | 569,15 | 572,52 | 557,20 | 558,62 | -2,66% | 679.589,00 |
| 17.06.2024 | 564,85 | 575,56 | 562,97 | 573,90 | 1,24% | 308.499,00 |
| 14.06.2024 | 561,91 | 566,93 | 557,19 | 566,85 | -0,17% | 372.399,00 |
| 13.06.2024 | 553,09 | 569,72 | 553,09 | 567,80 | 1,98% | 421.404,00 |
| 12.06.2024 | 557,03 | 565,69 | 552,34 | 556,78 | 1,99% | 436.786,00 |
| 11.06.2024 | 550,05 | 551,47 | 543,99 | 545,93 | -1,16% | 328.380,00 |
| 10.06.2024 | 547,54 | 555,55 | 547,54 | 552,34 | 0,27% | 323.558,00 |
| 07.06.2024 | 550,01 | 555,64 | 548,02 | 550,87 | -0,07% | 430.490,00 |
| 06.06.2024 | 558,80 | 558,80 | 548,88 | 551,28 | -1,36% | 409.324,00 |
| 05.06.2024 | 559,01 | 559,37 | 552,69 | 558,88 | 0,55% | 373.094,00 |
| 04.06.2024 | 562,81 | 563,42 | 550,08 | 555,80 | -1,35% | 394.538,00 |
| 03.06.2024 | 571,34 | 571,34 | 550,33 | 563,41 | -1,52% | 449.925,00 |
| 31.05.2024 | 565,98 | 572,43 | 544,88 | 572,08 | 0,87% | 821.308,00 |
| 30.05.2024 | 563,44 | 568,78 | 560,59 | 567,13 | 0,59% | 284.765,00 |
| 29.05.2024 | 566,76 | 568,50 | 562,35 | 563,82 | -1,14% | 324.814,00 |
| 28.05.2024 | 579,70 | 580,10 | 566,59 | 570,32 | -1,53% | 319.538,00 |
| 24.05.2024 | 573,71 | 579,87 | 569,98 | 579,16 | 0,99% | 283.431,00 |
| 23.05.2024 | 577,23 | 578,08 | 567,13 | 573,46 | 0,04% | 473.421,00 |
| 22.05.2024 | 579,05 | 579,05 | 568,32 | 573,25 | -1,39% | 359.498,00 |
| 21.05.2024 | 577,98 | 581,96 | 568,45 | 581,31 | -0,31% | 400.118,00 |
| 20.05.2024 | 580,75 | 584,05 | 575,69 | 583,10 | 0,40% | 392.848,00 |
| 17.05.2024 | 583,48 | 586,40 | 578,54 | 580,75 | -0,16% | 407.059,00 |
| 16.05.2024 | 611,38 | 611,38 | 580,50 | 581,69 | -5,06% | 716.688,00 |
| 15.05.2024 | 610,04 | 615,97 | 608,17 | 612,68 | 1,08% | 333.811,00 |
| 14.05.2024 | 607,47 | 608,77 | 602,88 | 606,13 | -0,32% | 303.794,00 |
| 13.05.2024 | 612,77 | 613,26 | 605,31 | 608,05 | -0,39% | 321.758,00 |
| 10.05.2024 | 606,59 | 613,57 | 605,86 | 610,43 | 1,20% | 339.407,00 |
| 09.05.2024 | 598,13 | 604,00 | 595,63 | 603,20 | 1,10% | 266.308,00 |
| 08.05.2024 | 597,66 | 599,96 | 594,47 | 596,64 | -0,36% | 283.479,00 |
| 07.05.2024 | 600,59 | 604,46 | 595,58 | 598,81 | -0,16% | 329.675,00 |
| 06.05.2024 | 597,02 | 602,62 | 594,03 | 599,79 | 1,48% | 359.317,00 |
| 03.05.2024 | 595,51 | 598,66 | 588,24 | 591,03 | 0,18% | 491.967,00 |
| 02.05.2024 | 591,89 | 595,71 | 580,54 | 589,96 | -0,15% | 593.585,00 |
| 01.05.2024 | 586,73 | 603,38 | 576,40 | 590,86 | 0,65% | 649.170,00 |
| 30.04.2024 | 600,20 | 606,41 | 582,24 | 587,07 | -2,58% | 785.255,00 |
| 29.04.2024 | 605,94 | 607,99 | 598,80 | 602,64 | -0,39% | 515.044,00 |
| 26.04.2024 | 598,79 | 606,40 | 598,79 | 604,99 | 1,33% | 386.242,00 |
| 25.04.2024 | 584,47 | 600,41 | 578,45 | 597,07 | 0,89% | 406.840,00 |
| 24.04.2024 | 592,73 | 598,65 | 585,14 | 591,82 | -0,43% | 331.710,00 |
| 23.04.2024 | 585,60 | 597,23 | 584,91 | 594,39 | 1,72% | 296.212,00 |
| 22.04.2024 | 577,77 | 588,93 | 574,89 | 584,32 | 1,46% | 331.647,00 |
| 19.04.2024 | 589,80 | 594,40 | 572,57 | 575,89 | -1,91% | 1.076.995,00 |
| 18.04.2024 | 596,95 | 596,95 | 581,84 | 587,13 | -0,98% | 539.182,00 |
| 17.04.2024 | 596,66 | 600,05 | 590,44 | 592,92 | -0,39% | 492.763,00 |
| 16.04.2024 | 601,68 | 601,90 | 591,97 | 595,24 | -0,67% | 344.062,00 |