526,900€
-0,70%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2025 | 530,60 | 530,60 | 530,60 | 530,60 | 0,15% | 1,00 |
| 27.08.2025 | 532,60 | 532,60 | 529,80 | 529,80 | 0,46% | 6,00 |
| 26.08.2025 | 520,00 | 527,40 | 518,20 | 527,40 | 1,07% | 40,00 |
| 25.08.2025 | 520,40 | 523,20 | 517,00 | 521,80 | 1,16% | 363,00 |
| 21.08.2025 | 515,80 | 515,80 | 515,80 | 515,80 | -0,85% | 10,00 |
| 20.08.2025 | 520,20 | 520,20 | 520,20 | 520,20 | 0,81% | 29,00 |
| 19.08.2025 | 516,00 | 516,00 | 516,00 | 516,00 | -0,46% | 2,00 |
| 18.08.2025 | 520,00 | 520,40 | 518,40 | 518,40 | -0,84% | 26,00 |
| 15.08.2025 | 526,80 | 526,80 | 522,80 | 522,80 | -1,25% | 5,00 |
| 14.08.2025 | 529,20 | 529,40 | 528,80 | 529,40 | 0,49% | 8,00 |
| 13.08.2025 | 527,00 | 527,00 | 525,40 | 526,80 | 0,42% | 53,00 |
| 11.08.2025 | 525,40 | 525,40 | 521,00 | 524,60 | 0,11% | 7,00 |
| 08.08.2025 | 523,80 | 524,00 | 523,80 | 524,00 | 0,27% | 76,00 |
| 07.08.2025 | 518,40 | 522,60 | 518,40 | 522,60 | -0,08% | 2,00 |
| 06.08.2025 | 525,20 | 526,00 | 523,00 | 523,00 | -0,30% | 18,00 |
| 05.08.2025 | 521,60 | 528,40 | 520,40 | 524,60 | 0,23% | 68,00 |
| 04.08.2025 | 502,40 | 529,60 | 500,20 | 523,40 | 6,40% | 58,00 |
| 01.08.2025 | 500,80 | 500,80 | 490,80 | 491,90 | -1,32% | 68,00 |
| 31.07.2025 | 498,50 | 498,50 | 498,50 | 498,50 | -1,09% | 2,00 |
| 30.07.2025 | 501,20 | 504,00 | 501,20 | 504,00 | 1,14% | 26,00 |
| 25.07.2025 | 493,90 | 498,30 | 493,90 | 498,30 | 2,34% | 43,00 |
| 23.07.2025 | 488,90 | 492,50 | 486,90 | 486,90 | 0,72% | 3,00 |
| 22.07.2025 | 481,90 | 483,40 | 481,90 | 483,40 | -0,37% | 6,00 |
| 21.07.2025 | 485,20 | 485,20 | 485,20 | 485,20 | 3,01% | 1,00 |
| 17.07.2025 | 471,00 | 471,00 | 471,00 | 471,00 | 2,06% | 20,00 |
| 16.07.2025 | 472,00 | 472,00 | 461,50 | 461,50 | -3,45% | 29,00 |
| 15.07.2025 | 485,80 | 489,50 | 478,00 | 478,00 | -0,54% | 33,00 |
| 14.07.2025 | 478,40 | 480,60 | 478,40 | 480,60 | 0,65% | 14,00 |
| 11.07.2025 | 475,60 | 477,50 | 475,60 | 477,50 | 0,51% | 9,00 |
| 09.07.2025 | 479,60 | 480,50 | 475,10 | 475,10 | 0,53% | 40,00 |
| 08.07.2025 | 472,60 | 472,60 | 472,60 | 472,60 | -0,23% | 1,00 |
| 07.07.2025 | 474,10 | 474,10 | 473,70 | 473,70 | 0,23% | 2,00 |
| 04.07.2025 | 473,80 | 473,80 | 472,60 | 472,60 | -0,08% | 5,00 |
| 02.07.2025 | 472,70 | 473,50 | 472,70 | 473,00 | 2,49% | 4,00 |
| 01.07.2025 | 466,10 | 466,10 | 461,50 | 461,50 | -0,88% | 26,00 |
| 30.06.2025 | 470,10 | 470,10 | 465,60 | 465,60 | 0,47% | 7,00 |
| 26.06.2025 | 458,90 | 463,40 | 458,90 | 463,40 | -3,64% | 9,00 |
| 24.06.2025 | 478,30 | 480,90 | 478,30 | 480,90 | 3,20% | 4,00 |
| 23.06.2025 | 469,50 | 470,80 | 466,00 | 466,00 | -0,55% | 3,00 |
| 16.06.2025 | 469,30 | 472,00 | 468,60 | 468,60 | -2,46% | 67,00 |
| 06.06.2025 | 480,40 | 480,40 | 480,40 | 480,40 | -0,56% | 5,00 |
| 04.06.2025 | 478,00 | 483,10 | 478,00 | 483,10 | 2,72% | 107,00 |
| 03.06.2025 | 471,40 | 473,10 | 470,30 | 470,30 | 0,17% | 4,00 |
| 02.06.2025 | 477,00 | 477,60 | 469,50 | 469,50 | -1,68% | 5,00 |
| 30.05.2025 | 477,80 | 477,80 | 477,50 | 477,50 | -2,47% | 16,00 |
| 29.05.2025 | 492,80 | 492,80 | 489,00 | 489,60 | -2,06% | 91,00 |
| 28.05.2025 | 499,90 | 499,90 | 499,90 | 499,90 | -0,42% | 1,00 |
| 27.05.2025 | 501,80 | 502,00 | 501,80 | 502,00 | 0,40% | 2,00 |
| 26.05.2025 | 497,30 | 500,20 | 497,30 | 500,00 | 1,85% | 64,00 |
| 23.05.2025 | 500,20 | 500,20 | 490,90 | 490,90 | -0,93% | 3,00 |
| 22.05.2025 | 492,00 | 495,50 | 492,00 | 495,50 | -1,37% | 2,00 |
| 20.05.2025 | 505,40 | 505,40 | 502,40 | 502,40 | 1,33% | 24,00 |
| 19.05.2025 | 495,80 | 495,80 | 495,80 | 495,80 | -1,24% | 2,00 |
| 16.05.2025 | 498,00 | 502,00 | 497,80 | 502,00 | 3,80% | 48,00 |
| 15.05.2025 | 481,90 | 487,30 | 481,90 | 483,60 | 0,71% | 4,00 |
| 14.05.2025 | 480,20 | 480,20 | 480,20 | 480,20 | -1,80% | 9,00 |
| 13.05.2025 | 489,00 | 489,00 | 489,00 | 489,00 | -2,10% | 6,00 |
| 12.05.2025 | 500,20 | 500,40 | 495,90 | 499,50 | 4,48% | 75,00 |
| 09.05.2025 | 482,20 | 482,20 | 478,10 | 478,10 | -0,79% | 12,00 |
| 08.05.2025 | 476,90 | 481,90 | 476,80 | 481,90 | 1,73% | 53,00 |
| 07.05.2025 | 474,50 | 474,50 | 473,70 | 473,70 | -0,06% | 19,00 |
| 06.05.2025 | 477,10 | 477,10 | 474,00 | 474,00 | 0,89% | 81,00 |
| 05.05.2025 | 471,20 | 471,20 | 469,80 | 469,80 | -0,23% | 12,00 |
| 02.05.2025 | 462,50 | 470,90 | 460,90 | 470,90 | 5,82% | 227,00 |
| 30.04.2025 | 442,00 | 445,00 | 442,00 | 445,00 | 0,45% | 15,00 |
| 28.04.2025 | 442,60 | 443,00 | 435,00 | 443,00 | -0,94% | 1.533,00 |
| 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 | 430,00 | 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 |