613,740$
0,93%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 611,80 | 617,72 | 606,78 | 613,74 | 0,93% | 290.580,00 |
| 25.09.2025 | 601,96 | 610,84 | 600,00 | 608,06 | 0,21% | 268.977,00 |
| 24.09.2025 | 618,58 | 618,58 | 604,37 | 606,80 | -1,40% | 350.816,00 |
| 23.09.2025 | 622,47 | 627,27 | 613,85 | 615,39 | -0,72% | 305.581,00 |
| 22.09.2025 | 619,08 | 624,11 | 615,15 | 619,83 | 0,20% | 274.255,00 |
| 19.09.2025 | 621,98 | 622,37 | 616,16 | 618,57 | -0,29% | 630.870,00 |
| 18.09.2025 | 609,22 | 625,69 | 607,45 | 620,40 | 1,76% | 323.046,00 |
| 17.09.2025 | 609,81 | 624,60 | 608,20 | 609,69 | -0,01% | 452.450,00 |
| 16.09.2025 | 610,50 | 614,05 | 606,18 | 609,76 | -0,22% | 296.068,00 |
| 15.09.2025 | 616,94 | 618,68 | 610,27 | 611,08 | -0,78% | 296.606,00 |
| 12.09.2025 | 627,66 | 629,44 | 615,60 | 615,86 | -2,42% | 331.389,00 |
| 11.09.2025 | 618,69 | 632,26 | 613,26 | 631,12 | 2,33% | 301.280,00 |
| 10.09.2025 | 613,65 | 622,46 | 613,15 | 616,73 | 0,41% | 283.140,00 |
| 09.09.2025 | 622,42 | 622,60 | 609,50 | 614,22 | -2,05% | 421.591,00 |
| 08.09.2025 | 620,95 | 627,68 | 618,50 | 627,09 | 0,71% | 321.151,00 |
| 05.09.2025 | 621,68 | 623,83 | 616,12 | 622,64 | 0,59% | 311.202,00 |
| 04.09.2025 | 614,31 | 620,16 | 608,89 | 618,97 | 1,27% | 369.146,00 |
| 03.09.2025 | 615,52 | 616,38 | 605,71 | 611,20 | -0,84% | 412.042,00 |
| 02.09.2025 | 610,84 | 618,04 | 608,70 | 616,38 | 0,00% | 550.804,00 |
| 29.08.2025 | 613,71 | 616,60 | 609,55 | 616,40 | 0,67% | 368.637,00 |
| 28.08.2025 | 614,89 | 617,97 | 608,90 | 612,29 | -0,71% | 292.454,00 |
| 27.08.2025 | 615,75 | 621,36 | 614,81 | 616,64 | -0,06% | 413.343,00 |
| 26.08.2025 | 604,19 | 617,73 | 604,13 | 617,04 | 2,07% | 749.453,00 |
| 25.08.2025 | 606,36 | 609,86 | 604,06 | 604,50 | -0,56% | 273.852,00 |
| 22.08.2025 | 603,49 | 615,71 | 602,58 | 607,89 | 1,19% | 363.783,00 |
| 21.08.2025 | 598,09 | 602,47 | 596,91 | 600,74 | 0,02% | 333.392,00 |
| 20.08.2025 | 605,26 | 608,25 | 595,77 | 600,60 | -1,18% | 377.899,00 |
| 19.08.2025 | 604,45 | 608,23 | 602,87 | 607,76 | 0,82% | 323.876,00 |
| 18.08.2025 | 609,28 | 611,18 | 601,60 | 602,83 | -1,11% | 302.407,00 |
| 15.08.2025 | 616,02 | 616,02 | 607,85 | 609,58 | -0,48% | 302.900,00 |
| 14.08.2025 | 614,82 | 617,63 | 608,61 | 612,50 | -1,22% | 364.672,00 |
| 13.08.2025 | 616,75 | 620,81 | 609,76 | 620,08 | 0,76% | 360.076,00 |
| 12.08.2025 | 602,20 | 617,40 | 598,81 | 615,43 | 2,58% | 440.465,00 |
| 11.08.2025 | 607,78 | 610,89 | 598,47 | 599,93 | -1,80% | 473.296,00 |
| 08.08.2025 | 602,56 | 615,59 | 601,17 | 610,92 | 1,77% | 526.226,00 |
| 07.08.2025 | 600,00 | 610,97 | 590,35 | 600,30 | 0,38% | 753.581,00 |
| 06.08.2025 | 605,52 | 608,00 | 597,16 | 598,04 | -1,56% | 593.101,00 |
| 05.08.2025 | 602,28 | 609,39 | 598,37 | 607,50 | 0,86% | 510.453,00 |
| 04.08.2025 | 598,17 | 613,23 | 594,78 | 602,32 | 4,23% | 705.247,00 |
| 01.08.2025 | 572,40 | 577,90 | 561,51 | 577,86 | 0,52% | 393.100,00 |
| 31.07.2025 | 562,00 | 576,28 | 560,89 | 574,88 | -0,08% | 585.294,00 |
| 30.07.2025 | 577,82 | 582,13 | 572,69 | 575,32 | -0,79% | 383.076,00 |
| 29.07.2025 | 581,57 | 582,20 | 575,90 | 579,92 | 0,70% | 242.681,00 |
| 28.07.2025 | 580,58 | 585,02 | 572,67 | 575,88 | -1,68% | 323.106,00 |
| 25.07.2025 | 582,01 | 586,98 | 580,06 | 585,73 | 0,74% | 233.676,00 |
| 24.07.2025 | 574,07 | 583,44 | 573,56 | 581,44 | 1,16% | 331.188,00 |
| 23.07.2025 | 574,41 | 577,37 | 569,95 | 574,75 | 0,66% | 325.755,00 |
| 22.07.2025 | 563,41 | 572,02 | 560,13 | 570,98 | 1,37% | 265.856,00 |
| 21.07.2025 | 565,95 | 568,66 | 562,91 | 563,26 | -0,31% | 308.434,00 |
| 18.07.2025 | 554,56 | 565,48 | 551,97 | 565,03 | 2,16% | 407.637,00 |
| 17.07.2025 | 549,99 | 553,31 | 543,19 | 553,09 | 1,23% | 308.235,00 |
| 16.07.2025 | 546,93 | 547,54 | 532,88 | 546,36 | -0,38% | 531.173,00 |
| 15.07.2025 | 566,42 | 568,69 | 548,25 | 548,42 | -2,90% | 354.233,00 |
| 14.07.2025 | 564,93 | 566,55 | 558,43 | 564,82 | 0,50% | 399.561,00 |
| 11.07.2025 | 559,49 | 563,22 | 551,77 | 562,00 | -0,42% | 269.548,00 |
| 10.07.2025 | 566,97 | 571,10 | 562,91 | 564,38 | -0,47% | 313.475,00 |
| 09.07.2025 | 555,30 | 567,12 | 555,30 | 567,02 | 1,42% | 266.317,00 |
| 08.07.2025 | 554,98 | 561,55 | 553,02 | 559,09 | 0,50% | 247.122,00 |
| 07.07.2025 | 558,51 | 561,99 | 555,82 | 556,29 | -0,29% | 433.155,00 |
| 03.07.2025 | 558,49 | 560,34 | 554,50 | 557,89 | -0,14% | 310.586,00 |
| 02.07.2025 | 559,28 | 560,82 | 553,39 | 558,67 | 0,18% | 318.800,00 |
| 01.07.2025 | 545,03 | 560,70 | 540,41 | 557,68 | 1,59% | 458.178,00 |
| 30.06.2025 | 548,43 | 554,71 | 546,53 | 548,96 | -0,20% | 373.927,00 |
| 27.06.2025 | 542,39 | 550,85 | 539,89 | 550,05 | 1,74% | 448.679,00 |
| 26.06.2025 | 532,80 | 545,44 | 532,80 | 540,66 | 1,17% | 443.288,00 |
| 25.06.2025 | 550,49 | 551,55 | 534,06 | 534,42 | -3,25% | 487.033,00 |
| 24.06.2025 | 550,07 | 555,44 | 549,46 | 552,37 | 0,07% | 545.260,00 |
| 23.06.2025 | 537,10 | 552,65 | 536,55 | 551,96 | 2,55% | 437.583,00 |
| 20.06.2025 | 542,51 | 543,64 | 534,37 | 538,22 | -0,11% | 954.267,00 |
| 18.06.2025 | 537,69 | 546,01 | 536,53 | 538,79 | -0,48% | 373.071,00 |
| 17.06.2025 | 542,53 | 545,43 | 539,89 | 541,39 | -0,26% | 327.027,00 |
| 16.06.2025 | 540,41 | 546,80 | 540,20 | 542,79 | 0,06% | 328.355,00 |
| 13.06.2025 | 548,47 | 549,41 | 540,30 | 542,47 | -1,84% | 249.974,00 |
| 12.06.2025 | 543,87 | 553,91 | 541,00 | 552,64 | 1,24% | 239.499,00 |
| 11.06.2025 | 552,44 | 557,09 | 543,93 | 545,85 | -1,53% | 440.492,00 |
| 10.06.2025 | 553,83 | 558,55 | 550,69 | 554,33 | -0,03% | 275.287,00 |
| 09.06.2025 | 552,53 | 557,84 | 549,42 | 554,48 | 0,57% | 285.292,00 |
| 06.06.2025 | 554,10 | 554,88 | 547,90 | 551,32 | 0,23% | 274.769,00 |
| 05.06.2025 | 551,68 | 552,01 | 544,52 | 550,04 | 0,09% | 286.922,00 |
| 04.06.2025 | 545,57 | 552,16 | 544,40 | 549,57 | 0,74% | 432.523,00 |
| 03.06.2025 | 543,29 | 546,26 | 535,67 | 545,54 | 0,73% | 372.091,00 |
| 02.06.2025 | 541,79 | 542,86 | 533,79 | 541,61 | -1,08% | 430.570,00 |
| 30.05.2025 | 543,90 | 552,99 | 538,51 | 547,55 | -0,17% | 653.644,00 |
| 29.05.2025 | 550,47 | 552,94 | 544,19 | 548,48 | -0,37% | 688.110,00 |
| 28.05.2025 | 568,15 | 568,97 | 548,81 | 550,53 | -2,99% | 614.687,00 |
| 27.05.2025 | 568,96 | 569,81 | 561,58 | 567,49 | 1,03% | 456.334,00 |
| 23.05.2025 | 558,20 | 564,58 | 556,72 | 561,72 | -0,53% | 362.949,00 |
| 22.05.2025 | 559,36 | 566,59 | 556,27 | 564,69 | 0,83% | 463.596,00 |
| 21.05.2025 | 556,77 | 563,82 | 556,77 | 560,04 | -0,64% | 622.551,00 |
| 20.05.2025 | 563,82 | 565,41 | 560,22 | 563,62 | -0,80% | 326.995,00 |
| 19.05.2025 | 556,85 | 569,34 | 556,85 | 568,19 | 0,73% | 388.875,00 |
| 16.05.2025 | 555,42 | 565,31 | 555,42 | 564,08 | 2,03% | 419.345,00 |
| 15.05.2025 | 543,25 | 553,41 | 540,74 | 552,86 | 2,19% | 367.730,00 |
| 14.05.2025 | 541,97 | 544,56 | 536,15 | 541,02 | -0,53% | 419.249,00 |
| 13.05.2025 | 552,57 | 557,02 | 542,45 | 543,89 | -1,66% | 369.585,00 |
| 12.05.2025 | 555,89 | 556,41 | 548,08 | 553,06 | 2,07% | 410.246,00 |
| 09.05.2025 | 542,14 | 543,95 | 537,30 | 541,85 | 0,05% | 320.150,00 |
| 08.05.2025 | 539,47 | 546,73 | 536,71 | 541,56 | 1,33% | 356.462,00 |
| 07.05.2025 | 543,70 | 543,70 | 533,20 | 534,46 | -0,10% | 363.889,00 |
| 06.05.2025 | 535,54 | 542,59 | 530,86 | 535,00 | -1,33% | 322.772,00 |