569,300€
0,76%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 566,90 | 569,00 | 566,40 | 568,90 | 0,69% | - |
| 14.10.2025 | 547,00 | 565,00 | 546,60 | 565,00 | 2,21% | 5,00 |
| 13.10.2025 | 551,20 | 556,60 | 551,20 | 552,80 | 0,51% | 27,00 |
| 10.10.2025 | 550,00 | 550,00 | 550,00 | 550,00 | 0,29% | 10,00 |
| 09.10.2025 | 547,00 | 548,40 | 547,00 | 548,40 | -0,11% | 24,00 |
| 08.10.2025 | 543,20 | 549,00 | 539,40 | 549,00 | 2,39% | 45,00 |
| 07.10.2025 | 543,20 | 543,20 | 536,20 | 536,20 | -0,67% | 4,00 |
| 06.10.2025 | 544,80 | 546,80 | 539,80 | 539,80 | 0,86% | 29,00 |
| 03.10.2025 | 535,20 | 535,20 | 535,20 | 535,20 | 0,53% | 3,00 |
| 02.10.2025 | 527,80 | 532,40 | 527,80 | 532,40 | 0,38% | 7,00 |
| 01.10.2025 | 535,60 | 540,20 | 530,40 | 530,40 | -0,82% | 12,00 |
| 30.09.2025 | 534,20 | 534,80 | 534,20 | 534,80 | 1,79% | 7,00 |
| 29.09.2025 | 525,40 | 525,40 | 525,40 | 525,40 | 0,50% | 4,00 |
| 26.09.2025 | 521,40 | 523,20 | 521,40 | 522,80 | 1,08% | 9,00 |
| 24.09.2025 | 521,00 | 521,00 | 517,20 | 517,20 | -1,34% | 71,00 |
| 23.09.2025 | 526,60 | 533,40 | 524,20 | 524,20 | 0,11% | 3,00 |
| 22.09.2025 | 525,80 | 525,80 | 523,60 | 523,60 | -0,46% | 5,00 |
| 19.09.2025 | 526,00 | 526,00 | 526,00 | 526,00 | 2,02% | 2,00 |
| 17.09.2025 | 514,40 | 519,60 | 514,40 | 515,60 | -2,13% | 7,00 |
| 15.09.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -0,87% | 1,00 |
| 12.09.2025 | 537,80 | 537,80 | 531,40 | 531,40 | -0,45% | 7,00 |
| 11.09.2025 | 527,80 | 533,80 | 526,80 | 533,80 | 1,14% | 65,00 |
| 10.09.2025 | 525,60 | 528,60 | 525,60 | 527,80 | 0,88% | 11,00 |
| 09.09.2025 | 533,20 | 533,20 | 522,60 | 523,20 | -1,84% | 103,00 |
| 08.09.2025 | 533,00 | 533,00 | 533,00 | 533,00 | 0,68% | 1,00 |
| 05.09.2025 | 531,00 | 531,00 | 529,40 | 529,40 | 0,11% | 18,00 |
| 04.09.2025 | 526,00 | 528,80 | 524,80 | 528,80 | -0,15% | 21,00 |
| 03.09.2025 | 530,00 | 530,00 | 529,60 | 529,60 | 0,91% | 19,00 |
| 02.09.2025 | 524,80 | 524,80 | 524,80 | 524,80 | -0,23% | 5,00 |
| 01.09.2025 | 527,40 | 527,40 | 525,00 | 526,00 | -0,87% | 11,00 |
| 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 |