447,150€
-0,01%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 451,75 | 451,80 | 446,60 | 448,25 | 0,23% | - |
| 24.04.2025 | 435,30 | 447,20 | 435,30 | 447,20 | 1,22% | 3,00 |
| 23.04.2025 | 438,70 | 446,40 | 438,70 | 441,80 | 3,95% | 30,00 |
| 22.04.2025 | 425,00 | 425,00 | 425,00 | 425,00 | -1,16% | 6,00 |
| 17.04.2025 | 435,80 | 436,70 | 429,40 | 430,00 | -1,62% | 120,00 |
| 16.04.2025 | 438,00 | 439,20 | 432,30 | 437,10 | -1,75% | 44,00 |
| 15.04.2025 | 445,60 | 447,60 | 444,90 | 444,90 | 1,48% | 4,00 |
| 14.04.2025 | 438,40 | 438,40 | 438,40 | 438,40 | 0,09% | 3,00 |
| 11.04.2025 | 438,00 | 438,00 | 438,00 | 438,00 | 3,18% | 9,00 |
| 10.04.2025 | 430,00 | 430,00 | 424,30 | 424,50 | -3,74% | 63,00 |
| 09.04.2025 | 407,10 | 441,00 | 405,40 | 441,00 | 3,79% | 29,00 |
| 08.04.2025 | 428,30 | 428,30 | 424,90 | 424,90 | 1,17% | 44,00 |
| 07.04.2025 | 410,30 | 420,00 | 400,00 | 420,00 | -1,57% | 178,00 |
| 04.04.2025 | 435,00 | 435,30 | 423,10 | 426,70 | -2,29% | 197,00 |
| 03.04.2025 | 435,10 | 436,70 | 435,10 | 436,70 | -4,06% | 24,00 |
| 02.04.2025 | 447,80 | 455,20 | 443,40 | 455,20 | 3,34% | 26,00 |
| 01.04.2025 | 442,70 | 442,70 | 440,50 | 440,50 | 0,00% | 2,00 |
| 31.03.2025 | 439,20 | 441,20 | 434,70 | 440,50 | 0,87% | 91,00 |
| 28.03.2025 | 438,90 | 438,90 | 436,70 | 436,70 | -2,35% | 62,00 |
| 27.03.2025 | 448,30 | 448,30 | 447,20 | 447,20 | -0,67% | 15,00 |
| 26.03.2025 | 453,70 | 453,70 | 448,80 | 450,20 | -1,12% | 24,00 |
| 25.03.2025 | 453,50 | 455,30 | 453,50 | 455,30 | 1,00% | 35,00 |
| 24.03.2025 | 443,70 | 451,00 | 443,60 | 450,80 | 2,55% | 127,00 |
| 21.03.2025 | 442,40 | 442,40 | 439,60 | 439,60 | -2,27% | 25,00 |
| 20.03.2025 | 450,20 | 450,20 | 449,80 | 449,80 | -0,20% | 14,00 |
| 19.03.2025 | 447,80 | 451,80 | 447,80 | 450,70 | 0,99% | 123,00 |
| 18.03.2025 | 445,50 | 446,90 | 445,50 | 446,30 | 1,64% | 12,00 |
| 17.03.2025 | 437,70 | 441,00 | 437,60 | 439,10 | 0,50% | 113,00 |
| 14.03.2025 | 429,60 | 436,90 | 429,60 | 436,90 | 1,63% | 22,00 |
| 12.03.2025 | 426,20 | 429,90 | 426,20 | 429,90 | 0,61% | 82,00 |
| 11.03.2025 | 430,60 | 432,00 | 427,30 | 427,30 | 0,85% | 163,00 |
| 10.03.2025 | 424,00 | 429,00 | 421,80 | 423,70 | 1,56% | 65,00 |
| 07.03.2025 | 438,90 | 440,40 | 415,70 | 417,20 | -3,11% | 64,00 |
| 05.03.2025 | 436,10 | 436,10 | 430,60 | 430,60 | -2,34% | 30,00 |
| 04.03.2025 | 448,50 | 450,70 | 434,00 | 440,90 | -1,78% | 86,00 |
| 03.03.2025 | 460,60 | 466,30 | 448,90 | 448,90 | -2,20% | 118,00 |
| 28.02.2025 | 463,60 | 464,10 | 459,00 | 459,00 | -2,51% | 31,00 |
| 27.02.2025 | 468,50 | 470,80 | 468,50 | 470,80 | -0,17% | 15,00 |
| 26.02.2025 | 471,60 | 471,60 | 471,60 | 471,60 | 1,03% | 5,00 |
| 25.02.2025 | 467,60 | 467,60 | 464,70 | 466,80 | -1,21% | 99,00 |
| 24.02.2025 | 467,40 | 472,50 | 464,90 | 472,50 | 1,26% | 70,00 |
| 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 |