560,790$
-1,18%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 569,87 | 569,87 | 559,79 | 560,69 | -1,19% | 987.787,00 |
| 19.03.2026 | 560,23 | 568,50 | 554,72 | 567,47 | -0,08% | 728.413,00 |
| 18.03.2026 | 581,87 | 581,87 | 566,71 | 567,92 | -2,50% | 676.776,00 |
| 17.03.2026 | 590,97 | 597,06 | 580,73 | 582,50 | -0,48% | 496.838,00 |
| 16.03.2026 | 589,27 | 596,14 | 581,75 | 585,31 | 0,27% | 504.323,00 |
| 13.03.2026 | 587,73 | 595,00 | 580,51 | 583,75 | -0,62% | 638.449,00 |
| 12.03.2026 | 591,02 | 601,57 | 578,34 | 587,37 | -1,71% | 984.987,00 |
| 11.03.2026 | 603,79 | 607,40 | 593,78 | 597,59 | -1,64% | 612.904,00 |
| 10.03.2026 | 611,82 | 616,05 | 604,60 | 607,54 | -0,81% | 512.438,00 |
| 09.03.2026 | 604,07 | 613,23 | 589,64 | 612,52 | 0,41% | 656.862,00 |
| 06.03.2026 | 621,22 | 621,73 | 600,08 | 609,99 | -3,62% | 647.653,00 |
| 05.03.2026 | 650,35 | 659,14 | 621,42 | 632,93 | -4,19% | 777.508,00 |
| 04.03.2026 | 656,88 | 664,22 | 650,73 | 660,60 | 0,58% | 593.757,00 |
| 03.03.2026 | 653,97 | 660,46 | 641,95 | 656,78 | -1,29% | 512.331,00 |
| 02.03.2026 | 666,25 | 672,71 | 657,35 | 665,35 | -1,66% | 555.725,00 |
| 27.02.2026 | 672,52 | 680,26 | 667,20 | 676,57 | -0,28% | 520.969,00 |
| 26.02.2026 | 674,51 | 683,81 | 671,22 | 678,46 | 0,77% | 423.404,00 |
| 25.02.2026 | 700,00 | 702,38 | 670,32 | 673,29 | -3,38% | 754.772,00 |
| 24.02.2026 | 687,50 | 697,87 | 683,78 | 696,85 | 1,94% | 649.032,00 |
| 23.02.2026 | 682,51 | 688,96 | 677,70 | 683,60 | -0,34% | 473.513,00 |
| 20.02.2026 | 673,82 | 688,81 | 671,05 | 685,94 | 1,56% | 815.504,00 |
| 19.02.2026 | 655,02 | 676,11 | 655,02 | 675,40 | 2,07% | 612.301,00 |
| 18.02.2026 | 668,50 | 672,60 | 659,01 | 661,73 | -0,72% | 491.151,00 |
| 17.02.2026 | 667,46 | 674,74 | 651,04 | 666,53 | -1,82% | 618.978,00 |
| 13.02.2026 | 660,45 | 685,15 | 659,09 | 678,86 | 2,85% | 575.699,00 |
| 12.02.2026 | 661,52 | 673,83 | 647,40 | 660,07 | -0,24% | 829.939,00 |
| 11.02.2026 | 679,80 | 691,34 | 657,28 | 661,65 | -6,56% | 1.299.607,00 |
| 10.02.2026 | 699,95 | 710,97 | 697,72 | 708,11 | 1,78% | 642.145,00 |
| 09.02.2026 | 688,85 | 703,44 | 688,44 | 695,73 | 0,83% | 445.359,00 |
| 06.02.2026 | 677,16 | 693,54 | 675,47 | 690,00 | 2,84% | 481.055,00 |
| 05.02.2026 | 673,49 | 679,56 | 662,23 | 670,95 | -0,03% | 408.536,00 |
| 04.02.2026 | 667,07 | 678,98 | 658,33 | 671,17 | 1,23% | 511.937,00 |
| 03.02.2026 | 659,20 | 676,73 | 657,57 | 663,02 | 1,33% | 436.374,00 |
| 02.02.2026 | 647,08 | 659,00 | 647,08 | 654,33 | 0,37% | 322.178,00 |
| 30.01.2026 | 645,91 | 654,08 | 645,76 | 651,95 | -0,21% | 429.893,00 |
| 29.01.2026 | 657,45 | 659,53 | 645,02 | 653,33 | 0,48% | 323.956,00 |
| 28.01.2026 | 643,19 | 651,61 | 639,16 | 650,23 | 0,15% | 338.817,00 |
| 27.01.2026 | 650,33 | 653,84 | 645,15 | 649,25 | -0,39% | 213.745,00 |
| 26.01.2026 | 650,65 | 655,44 | 647,56 | 651,80 | 0,36% | 285.263,00 |
| 23.01.2026 | 647,16 | 656,38 | 644,92 | 649,48 | -0,40% | 330.119,00 |
| 22.01.2026 | 646,69 | 657,23 | 639,29 | 652,07 | 1,70% | 357.521,00 |
| 21.01.2026 | 636,89 | 646,29 | 629,24 | 641,14 | 1,62% | 438.456,00 |
| 20.01.2026 | 648,55 | 650,74 | 627,46 | 630,90 | -3,19% | 446.275,00 |
| 16.01.2026 | 637,52 | 654,93 | 637,52 | 651,66 | 1,67% | 433.661,00 |
| 15.01.2026 | 643,07 | 648,78 | 637,92 | 640,94 | 0,66% | 410.986,00 |
| 14.01.2026 | 656,00 | 662,83 | 635,30 | 636,71 | -4,36% | 724.797,00 |
| 13.01.2026 | 661,35 | 667,38 | 648,35 | 665,71 | 0,30% | 536.827,00 |
| 12.01.2026 | 665,28 | 668,83 | 657,92 | 663,71 | -0,44% | 374.543,00 |
| 09.01.2026 | 643,12 | 667,66 | 642,41 | 666,67 | 4,48% | 396.778,00 |
| 08.01.2026 | 622,44 | 638,39 | 618,86 | 638,11 | 2,09% | 308.214,00 |
| 07.01.2026 | 649,28 | 650,00 | 621,44 | 625,04 | -3,28% | 539.290,00 |
| 06.01.2026 | 639,72 | 649,24 | 636,81 | 646,24 | 0,66% | 440.904,00 |
| 05.01.2026 | 628,70 | 642,63 | 628,70 | 642,00 | 1,19% | 458.798,00 |
| 02.01.2026 | 617,08 | 635,20 | 617,08 | 634,44 | 1,89% | 480.211,00 |
| 31.12.2025 | 631,09 | 631,25 | 622,54 | 622,66 | -1,39% | 273.915,00 |
| 30.12.2025 | 635,06 | 638,83 | 631,03 | 631,42 | -0,92% | 247.891,00 |
| 29.12.2025 | 645,13 | 646,49 | 632,30 | 637,27 | -1,20% | 286.485,00 |
| 26.12.2025 | 642,36 | 646,02 | 640,53 | 645,01 | 0,29% | 244.340,00 |
| 24.12.2025 | 640,05 | 643,33 | 638,01 | 643,14 | 0,68% | 134.561,00 |
| 23.12.2025 | 634,34 | 639,22 | 632,22 | 638,78 | 0,99% | 261.503,00 |
| 22.12.2025 | 639,49 | 639,49 | 629,66 | 632,51 | -0,23% | 457.218,00 |
| 19.12.2025 | 628,09 | 637,56 | 626,02 | 633,94 | 1,05% | 890.593,00 |
| 18.12.2025 | 626,45 | 634,22 | 623,02 | 627,38 | 1,35% | 536.593,00 |
| 17.12.2025 | 625,89 | 631,10 | 610,32 | 619,01 | -1,66% | 607.288,00 |
| 16.12.2025 | 636,34 | 638,47 | 625,38 | 629,49 | -0,69% | 622.444,00 |
| 15.12.2025 | 629,58 | 636,05 | 625,27 | 633,88 | 0,90% | 439.415,00 |
| 12.12.2025 | 634,26 | 638,26 | 621,59 | 628,25 | -0,61% | 441.717,00 |
| 11.12.2025 | 622,71 | 636,08 | 622,69 | 632,08 | 1,39% | 310.715,00 |
| 10.12.2025 | 611,24 | 625,61 | 606,56 | 623,41 | 1,86% | 305.279,00 |
| 09.12.2025 | 620,91 | 626,84 | 610,85 | 612,01 | -1,64% | 348.524,00 |
| 08.12.2025 | 625,00 | 634,57 | 615,97 | 622,20 | -0,35% | 510.084,00 |
| 05.12.2025 | 617,32 | 625,76 | 611,19 | 624,37 | 0,90% | 354.857,00 |
| 04.12.2025 | 613,72 | 619,53 | 609,06 | 618,78 | 0,47% | 309.752,00 |
| 03.12.2025 | 609,41 | 616,69 | 607,20 | 615,87 | 1,30% | 280.824,00 |
| 02.12.2025 | 618,40 | 618,40 | 606,24 | 607,99 | -1,18% | 305.608,00 |
| 01.12.2025 | 618,69 | 623,88 | 614,39 | 615,25 | -1,28% | 387.083,00 |
| 28.11.2025 | 623,05 | 626,85 | 620,21 | 623,24 | 0,12% | 112.672,00 |
| 26.11.2025 | 615,75 | 626,82 | 615,75 | 622,50 | 0,74% | 445.345,00 |
| 25.11.2025 | 609,30 | 621,67 | 603,46 | 617,93 | 2,21% | 675.073,00 |
| 24.11.2025 | 604,67 | 606,66 | 599,12 | 604,59 | 0,23% | 722.924,00 |
| 21.11.2025 | 600,36 | 614,45 | 599,10 | 603,18 | 1,04% | 573.923,00 |
| 20.11.2025 | 603,23 | 612,82 | 596,86 | 597,00 | 0,03% | 448.143,00 |
| 19.11.2025 | 596,55 | 598,89 | 587,25 | 596,82 | 0,61% | 330.794,00 |
| 18.11.2025 | 586,11 | 596,09 | 585,00 | 593,18 | 0,54% | 318.246,00 |
| 17.11.2025 | 596,36 | 599,07 | 587,88 | 589,97 | -1,08% | 350.558,00 |
| 14.11.2025 | 598,74 | 602,31 | 595,02 | 596,44 | -0,94% | 342.749,00 |
| 13.11.2025 | 614,60 | 616,74 | 600,76 | 602,13 | -2,06% | 453.205,00 |
| 12.11.2025 | 619,19 | 624,96 | 610,00 | 614,81 | -0,90% | 382.586,00 |
| 11.11.2025 | 617,07 | 625,00 | 616,78 | 620,40 | 0,59% | 238.449,00 |
| 10.11.2025 | 610,16 | 620,73 | 605,49 | 616,77 | 1,00% | 320.722,00 |
| 07.11.2025 | 606,50 | 615,28 | 604,71 | 610,64 | 0,38% | 358.543,00 |
| 06.11.2025 | 609,22 | 613,03 | 599,54 | 608,33 | -0,37% | 479.948,00 |
| 05.11.2025 | 621,35 | 632,43 | 606,40 | 610,61 | -2,34% | 708.569,00 |
| 04.11.2025 | 631,69 | 633,13 | 607,78 | 625,26 | 0,96% | 725.204,00 |
| 03.11.2025 | 619,12 | 621,58 | 610,37 | 619,30 | 1,01% | 712.309,00 |
| 31.10.2025 | 609,01 | 617,77 | 607,12 | 613,10 | 0,01% | 354.225,00 |
| 30.10.2025 | 606,00 | 616,16 | 604,22 | 613,02 | -0,63% | 470.640,00 |
| 29.10.2025 | 616,00 | 630,48 | 613,36 | 616,92 | 0,01% | 410.134,00 |
| 28.10.2025 | 613,60 | 619,97 | 612,49 | 616,84 | 0,00% | 293.360,00 |
| 27.10.2025 | 622,93 | 625,80 | 614,96 | 616,84 | -0,71% | 291.918,00 |