468,400€
-2,80%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 481,10 | 483,00 | 466,60 | 466,60 | -3,17% | 95,00 |
| 20.02.2025 | 499,50 | 500,60 | 481,90 | 481,90 | -3,45% | 114,00 |
| 19.02.2025 | 512,80 | 512,80 | 499,10 | 499,10 | -2,97% | 43,00 |
| 18.02.2025 | 504,20 | 514,40 | 503,60 | 514,40 | 2,19% | 5,00 |
| 17.02.2025 | 504,60 | 505,60 | 503,40 | 503,40 | -0,40% | 13,00 |
| 14.02.2025 | 505,00 | 505,40 | 505,00 | 505,40 | -0,28% | 20,00 |
| 13.02.2025 | 504,80 | 506,80 | 504,80 | 506,80 | 0,92% | 42,00 |
| 12.02.2025 | 508,20 | 508,20 | 461,60 | 502,20 | -0,67% | 124,00 |
| 11.02.2025 | 512,20 | 514,00 | 505,60 | 505,60 | -3,10% | 66,00 |
| 10.02.2025 | 521,80 | 521,80 | 521,80 | 521,80 | 0,31% | 2,00 |
| 07.02.2025 | 525,80 | 527,80 | 520,20 | 520,20 | -1,14% | 100,00 |
| 06.02.2025 | 523,20 | 526,20 | 523,20 | 526,20 | 1,23% | 40,00 |
| 05.02.2025 | 516,40 | 519,80 | 513,80 | 519,80 | 0,15% | 32,00 |
| 04.02.2025 | 516,20 | 520,20 | 516,20 | 519,00 | 0,00% | 125,00 |
| 03.02.2025 | 523,40 | 526,40 | 519,00 | 519,00 | -0,92% | 33,00 |
| 31.01.2025 | 524,00 | 530,00 | 523,80 | 523,80 | -0,27% | 16,00 |
| 30.01.2025 | 519,00 | 525,20 | 517,60 | 525,20 | 1,08% | 50,00 |
| 29.01.2025 | 520,60 | 520,60 | 519,20 | 519,60 | -0,65% | 7,00 |
| 28.01.2025 | 524,60 | 525,00 | 519,00 | 523,00 | 1,16% | 19,00 |
| 27.01.2025 | 521,60 | 521,60 | 516,60 | 517,00 | -1,34% | 41,00 |
| 24.01.2025 | 525,80 | 525,80 | 521,40 | 524,00 | -0,76% | 65,00 |
| 23.01.2025 | 529,80 | 529,80 | 525,40 | 528,00 | -0,53% | 29,00 |
| 22.01.2025 | 532,00 | 532,40 | 529,60 | 530,80 | -0,15% | 43,00 |
| 21.01.2025 | 526,80 | 538,00 | 525,20 | 531,60 | 1,10% | 116,00 |
| 20.01.2025 | 527,20 | 527,20 | 525,80 | 525,80 | -0,53% | 5,00 |
| 17.01.2025 | 519,40 | 528,60 | 519,40 | 528,60 | 2,60% | 21,00 |
| 16.01.2025 | 518,20 | 518,20 | 513,40 | 515,20 | -0,04% | 93,00 |
| 15.01.2025 | 503,40 | 515,80 | 503,40 | 515,40 | 2,87% | 39,00 |
| 14.01.2025 | 502,00 | 504,20 | 500,60 | 501,00 | 0,20% | 99,00 |
| 13.01.2025 | 498,40 | 500,00 | 496,30 | 500,00 | 0,12% | 99,00 |
| 10.01.2025 | 501,20 | 503,80 | 495,30 | 499,40 | -0,91% | 73,00 |
| 09.01.2025 | 503,00 | 504,00 | 501,40 | 504,00 | -0,08% | 35,00 |
| 08.01.2025 | 493,00 | 504,40 | 493,00 | 504,40 | 2,50% | 426,00 |
| 07.01.2025 | 496,70 | 499,60 | 491,90 | 492,10 | -1,42% | 172,00 |
| 06.01.2025 | 501,00 | 506,80 | 499,20 | 499,20 | -0,91% | 365,00 |
| 03.01.2025 | 496,70 | 504,20 | 496,70 | 503,80 | 0,76% | 49,00 |
| 02.01.2025 | 499,60 | 504,20 | 496,50 | 500,00 | -0,44% | 222,00 |
| 30.12.2024 | 505,80 | 505,80 | 502,20 | 502,20 | -0,67% | 17,00 |
| 27.12.2024 | 510,00 | 510,00 | 505,60 | 505,60 | -1,17% | 29,00 |
| 23.12.2024 | 513,60 | 513,60 | 511,60 | 511,60 | -0,20% | 40,00 |
| 20.12.2024 | 503,60 | 512,60 | 501,60 | 512,60 | 0,91% | 26,00 |
| 19.12.2024 | 516,80 | 518,00 | 508,00 | 508,00 | -2,87% | 102,00 |
| 18.12.2024 | 520,20 | 523,00 | 520,00 | 523,00 | 0,58% | 53,00 |
| 17.12.2024 | 519,40 | 520,40 | 518,80 | 520,00 | -0,91% | 56,00 |
| 16.12.2024 | 527,80 | 527,80 | 519,80 | 524,80 | -0,04% | 23,00 |
| 13.12.2024 | 534,00 | 534,00 | 525,00 | 525,00 | -1,06% | 33,00 |
| 12.12.2024 | 531,80 | 531,80 | 530,60 | 530,60 | -1,15% | 11,00 |
| 11.12.2024 | 536,80 | 540,20 | 536,80 | 536,80 | 0,22% | 87,00 |
| 10.12.2024 | 543,80 | 543,80 | 530,40 | 535,60 | -0,56% | 44,00 |
| 09.12.2024 | 549,40 | 551,60 | 538,60 | 538,60 | -2,43% | 94,00 |
| 06.12.2024 | 549,00 | 555,20 | 548,80 | 552,00 | -0,04% | 53,00 |
| 05.12.2024 | 543,20 | 552,20 | 543,20 | 552,20 | -0,04% | 23,00 |
| 04.12.2024 | 560,80 | 564,40 | 552,40 | 552,40 | -1,74% | 43,00 |
| 03.12.2024 | 563,00 | 565,60 | 562,20 | 562,20 | -0,57% | 26,00 |
| 02.12.2024 | 571,00 | 572,00 | 565,40 | 565,40 | -0,42% | 116,00 |
| 29.11.2024 | 567,80 | 567,80 | 567,80 | 567,80 | 0,42% | 9,00 |
| 28.11.2024 | 564,00 | 565,40 | 564,00 | 565,40 | 0,53% | 41,00 |
| 27.11.2024 | 575,60 | 575,60 | 562,40 | 562,40 | -1,58% | 167,00 |
| 26.11.2024 | 579,00 | 579,20 | 564,20 | 571,40 | -1,04% | 66,00 |
| 25.11.2024 | 575,20 | 579,00 | 573,40 | 577,40 | 0,80% | 78,00 |
| 22.11.2024 | 565,60 | 572,80 | 565,60 | 572,80 | 1,45% | 43,00 |
| 21.11.2024 | 554,00 | 564,60 | 554,00 | 564,60 | 2,02% | 80,00 |
| 20.11.2024 | 555,40 | 555,60 | 551,20 | 553,40 | 0,69% | 60,00 |
| 19.11.2024 | 551,40 | 551,40 | 544,40 | 549,60 | 0,11% | 55,00 |
| 18.11.2024 | 555,40 | 558,00 | 549,00 | 549,00 | -0,36% | 121,00 |
| 15.11.2024 | 555,40 | 560,40 | 551,00 | 551,00 | -1,33% | 39,00 |
| 14.11.2024 | 576,00 | 578,80 | 558,40 | 558,40 | -2,75% | 225,00 |
| 13.11.2024 | 572,80 | 575,40 | 565,80 | 574,20 | 0,14% | 82,00 |
| 12.11.2024 | 576,20 | 582,40 | 572,60 | 573,40 | -2,28% | 273,00 |
| 11.11.2024 | 581,80 | 586,80 | 581,80 | 586,80 | 1,91% | 12,00 |
| 08.11.2024 | 575,80 | 575,80 | 575,80 | 575,80 | 0,63% | 11,00 |
| 07.11.2024 | 572,60 | 578,00 | 568,40 | 572,20 | 1,63% | 126,00 |
| 06.11.2024 | 561,00 | 563,00 | 561,00 | 563,00 | 4,76% | 13,00 |
| 05.11.2024 | 538,00 | 538,00 | 537,40 | 537,40 | 0,98% | 51,00 |
| 04.11.2024 | 529,00 | 537,20 | 529,00 | 532,20 | -1,55% | 190,00 |
| 01.11.2024 | 549,40 | 549,40 | 540,60 | 540,60 | -1,71% | 5,00 |
| 31.10.2024 | 556,80 | 556,80 | 550,00 | 550,00 | -1,93% | 19,00 |
| 30.10.2024 | 540,00 | 561,00 | 535,40 | 560,80 | 4,59% | 127,00 |
| 29.10.2024 | 532,60 | 536,60 | 532,60 | 536,20 | 0,45% | 58,00 |
| 28.10.2024 | 532,60 | 533,80 | 531,60 | 533,80 | 0,15% | 11,00 |
| 25.10.2024 | 533,00 | 533,00 | 533,00 | 533,00 | 1,25% | 10,00 |
| 24.10.2024 | 518,80 | 527,60 | 518,80 | 526,40 | 1,46% | 63,00 |
| 23.10.2024 | 521,40 | 523,20 | 518,40 | 518,80 | -2,77% | 48,00 |
| 22.10.2024 | 533,60 | 533,60 | 533,60 | 533,60 | 0,34% | 1,00 |
| 21.10.2024 | 531,80 | 531,80 | 531,80 | 531,80 | 0,04% | 5,00 |
| 18.10.2024 | 525,80 | 531,60 | 525,80 | 531,60 | 2,03% | 11,00 |
| 16.10.2024 | 512,80 | 522,00 | 512,60 | 521,00 | 0,73% | 13,00 |
| 15.10.2024 | 509,20 | 524,60 | 506,20 | 517,20 | 2,46% | 39,00 |
| 14.10.2024 | 497,30 | 504,80 | 497,30 | 504,80 | 1,82% | 63,00 |
| 11.10.2024 | 492,70 | 495,80 | 492,70 | 495,80 | 0,75% | 6,00 |
| 10.10.2024 | 486,60 | 492,80 | 484,60 | 492,10 | 1,57% | 68,00 |
| 09.10.2024 | 479,30 | 484,50 | 479,20 | 484,50 | 3,06% | 67,00 |
| 08.10.2024 | 470,10 | 470,10 | 470,10 | 470,10 | -0,15% | 2,00 |
| 07.10.2024 | 478,50 | 478,50 | 470,80 | 470,80 | -1,81% | 34,00 |
| 02.10.2024 | 479,90 | 479,90 | 479,50 | 479,50 | -0,93% | 6,00 |
| 01.10.2024 | 484,50 | 484,50 | 484,00 | 484,00 | 0,64% | 2,00 |
| 30.09.2024 | 482,10 | 482,10 | 480,90 | 480,90 | -0,08% | 22,00 |
| 27.09.2024 | 482,80 | 482,80 | 481,30 | 481,30 | -1,84% | 11,00 |
| 26.09.2024 | 484,30 | 493,20 | 484,10 | 490,30 | 1,62% | 76,00 |
| 25.09.2024 | 482,20 | 482,50 | 480,40 | 482,50 | 0,65% | 18,00 |