583,990$
-0,58%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 982.729,00 |
| 11.03.2026 | 603,79 | 607,40 | 593,78 | 597,59 | -1,64% | 584.859,00 |
| 10.03.2026 | 605,02 | 616,05 | 604,60 | 607,54 | -0,81% | 512.435,00 |
| 09.03.2026 | 604,07 | 613,23 | 589,64 | 612,52 | 0,41% | 55,00 |
| 06.03.2026 | 621,22 | 621,73 | 600,08 | 609,99 | -3,62% | 55,00 |
| 05.03.2026 | 651,47 | 659,14 | 621,42 | 632,93 | -4,19% | 777.481,00 |
| 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 |