558,660$
-2,88%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 568,54 | 570,72 | 556,56 | 558,66 | -2,88% | 554.364,00 |
| 14.05.2026 | 579,59 | 584,68 | 575,04 | 575,23 | -0,27% | 323.292,00 |
| 13.05.2026 | 586,24 | 586,24 | 572,37 | 576,79 | -0,75% | 452.534,00 |
| 12.05.2026 | 585,83 | 586,96 | 577,68 | 581,14 | -0,83% | 451.601,00 |
| 11.05.2026 | 589,81 | 592,84 | 583,63 | 585,98 | -0,75% | 463.453,00 |
| 08.05.2026 | 602,85 | 602,87 | 589,45 | 590,38 | -1,68% | 337.047,00 |
| 07.05.2026 | 620,00 | 624,22 | 596,42 | 600,49 | -2,44% | 478.363,00 |
| 06.05.2026 | 614,65 | 622,12 | 610,77 | 615,48 | 1,55% | 379.861,00 |
| 05.05.2026 | 605,38 | 612,96 | 600,00 | 606,10 | 0,47% | 478.809,00 |
| 04.05.2026 | 605,45 | 611,89 | 599,50 | 603,29 | -1,82% | 665.823,00 |
| 01.05.2026 | 621,25 | 621,25 | 605,94 | 614,49 | -0,74% | 457.930,00 |
| 30.04.2026 | 608,49 | 624,23 | 594,85 | 619,07 | 1,01% | 872.735,00 |
| 29.04.2026 | 622,20 | 628,57 | 612,33 | 612,85 | -0,19% | 549.149,00 |
| 28.04.2026 | 612,24 | 616,63 | 600,02 | 614,04 | 0,70% | 587.872,00 |
| 27.04.2026 | 607,69 | 617,69 | 607,69 | 609,75 | -0,90% | 499.643,00 |
| 24.04.2026 | 613,93 | 621,71 | 609,69 | 615,30 | -0,58% | 235.451,00 |
| 23.04.2026 | 615,27 | 619,20 | 608,11 | 618,89 | 1,35% | 348.734,00 |
| 22.04.2026 | 622,80 | 626,47 | 609,49 | 610,64 | -0,63% | 477.305,00 |
| 21.04.2026 | 629,01 | 632,79 | 613,34 | 614,49 | -2,05% | 504.672,00 |
| 20.04.2026 | 619,02 | 629,47 | 617,95 | 627,35 | 0,86% | 311.047,00 |
| 17.04.2026 | 617,81 | 634,97 | 614,01 | 622,02 | 2,31% | 581.236,00 |
| 16.04.2026 | 618,06 | 620,98 | 606,22 | 607,98 | -1,45% | 689.896,00 |
| 15.04.2026 | 628,23 | 630,16 | 615,00 | 616,94 | -2,20% | 422.222,00 |
| 14.04.2026 | 636,37 | 638,25 | 630,61 | 630,80 | -0,71% | 276.071,00 |
| 13.04.2026 | 626,72 | 635,59 | 614,43 | 635,29 | 0,60% | 345.868,00 |
| 10.04.2026 | 625,50 | 632,42 | 624,16 | 631,53 | 0,96% | 304.260,00 |
| 09.04.2026 | 620,36 | 630,70 | 618,44 | 625,50 | 0,18% | 310.016,00 |
| 08.04.2026 | 618,36 | 626,74 | 618,36 | 624,36 | 5,04% | 431.850,00 |
| 07.04.2026 | 593,99 | 600,23 | 586,23 | 594,43 | -0,68% | 372.327,00 |
| 06.04.2026 | 594,93 | 599,40 | 588,87 | 598,48 | 0,22% | 278.346,00 |
| 02.04.2026 | 589,29 | 609,48 | 587,21 | 597,18 | -0,29% | 251.789,00 |
| 01.04.2026 | 593,57 | 606,53 | 592,28 | 598,92 | 1,74% | 383.670,00 |
| 31.03.2026 | 581,60 | 595,55 | 572,79 | 588,68 | 2,63% | 449.286,00 |
| 30.03.2026 | 581,38 | 582,83 | 571,69 | 573,57 | 0,46% | 387.820,00 |
| 27.03.2026 | 576,87 | 581,34 | 569,80 | 570,94 | -1,58% | 448.618,00 |
| 26.03.2026 | 583,47 | 592,48 | 579,77 | 580,11 | -1,58% | 426.308,00 |
| 25.03.2026 | 586,65 | 590,07 | 571,35 | 589,42 | 2,30% | 489.471,00 |
| 24.03.2026 | 570,55 | 587,89 | 570,25 | 576,18 | -0,24% | 477.556,00 |
| 23.03.2026 | 570,65 | 587,91 | 568,51 | 577,59 | 3,01% | 647.439,00 |
| 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 |