512,700€
0,02%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 513,80 | 514,00 | 512,70 | 512,70 | 0,02% | - |
| 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 |
| 24.09.2024 | 479,40 | 479,40 | 479,40 | 479,40 | -1,52% | 32,00 |
| 23.09.2024 | 493,00 | 493,00 | 486,80 | 486,80 | -0,55% | 19,00 |
| 20.09.2024 | 489,50 | 489,50 | 489,50 | 489,50 | 1,60% | 2,00 |
| 18.09.2024 | 481,60 | 481,80 | 481,60 | 481,80 | -0,06% | 32,00 |
| 17.09.2024 | 475,20 | 482,10 | 475,20 | 482,10 | 2,55% | 12,00 |
| 16.09.2024 | 469,40 | 473,50 | 468,70 | 470,10 | 0,43% | 42,00 |
| 13.09.2024 | 468,10 | 468,10 | 468,10 | 468,10 | 0,67% | 5,00 |
| 12.09.2024 | 465,00 | 465,00 | 465,00 | 465,00 | 1,24% | 5,00 |
| 11.09.2024 | 458,00 | 459,30 | 458,00 | 459,30 | 0,66% | 6,00 |
| 10.09.2024 | 456,30 | 456,30 | 456,30 | 456,30 | -1,17% | 1,00 |
| 09.09.2024 | 456,20 | 461,70 | 455,10 | 461,70 | 0,81% | 14,00 |
| 06.09.2024 | 455,50 | 460,80 | 455,50 | 458,00 | 0,75% | 396,00 |
| 05.09.2024 | 459,80 | 461,00 | 454,60 | 454,60 | -4,54% | 60,00 |
| 03.09.2024 | 476,20 | 476,20 | 473,40 | 476,20 | -0,75% | 24,00 |
| 02.09.2024 | 483,80 | 483,80 | 479,80 | 479,80 | 0,19% | 53,00 |
| 30.08.2024 | 477,30 | 478,90 | 477,30 | 478,90 | 2,20% | 16,00 |
| 29.08.2024 | 468,60 | 468,60 | 468,60 | 468,60 | 0,99% | 2,00 |
| 28.08.2024 | 464,20 | 468,50 | 463,00 | 464,00 | 0,15% | 55,00 |
| 27.08.2024 | 485,50 | 485,50 | 463,30 | 463,30 | -8,44% | 133,00 |
| 26.08.2024 | 506,00 | 506,00 | 506,00 | 506,00 | 1,87% | 2,00 |
| 23.08.2024 | 490,00 | 496,70 | 490,00 | 496,70 | 2,60% | 2,00 |
| 21.08.2024 | 481,50 | 484,10 | 481,50 | 484,10 | -0,10% | 5,00 |
| 20.08.2024 | 483,70 | 484,60 | 483,70 | 484,60 | 0,35% | 6,00 |
| 19.08.2024 | 485,30 | 485,30 | 482,90 | 482,90 | -1,39% | 4,00 |
| 15.08.2024 | 475,60 | 490,00 | 475,60 | 489,70 | 0,97% | 14,00 |
| 14.08.2024 | 476,90 | 485,00 | 476,90 | 485,00 | 0,83% | 13,00 |
| 12.08.2024 | 491,50 | 491,50 | 481,00 | 481,00 | -2,45% | 18,00 |
| 09.08.2024 | 482,00 | 493,10 | 482,00 | 493,10 | -0,24% | 19,00 |
| 08.08.2024 | 487,80 | 494,30 | 475,10 | 494,30 | -1,89% | 59,00 |
| 07.08.2024 | 500,80 | 503,80 | 500,80 | 503,80 | -0,59% | 25,00 |
| 06.08.2024 | 511,20 | 511,20 | 505,60 | 506,80 | 0,56% | 17,00 |
| 05.08.2024 | 512,80 | 512,80 | 501,40 | 504,00 | -5,19% | 50,00 |
| 02.08.2024 | 531,60 | 531,60 | 531,60 | 531,60 | -1,70% | 18,00 |
| 01.08.2024 | 550,20 | 553,20 | 540,80 | 540,80 | 0,15% | 4,00 |
| 30.07.2024 | 544,00 | 544,00 | 537,20 | 540,00 | 1,12% | 31,00 |
| 29.07.2024 | 528,40 | 534,00 | 528,40 | 534,00 | 2,14% | 11,00 |
| 26.07.2024 | 515,20 | 522,80 | 515,20 | 522,80 | 2,75% | 12,00 |
| 25.07.2024 | 500,20 | 508,80 | 500,20 | 508,80 | 0,63% | 64,00 |
| 24.07.2024 | 517,80 | 517,80 | 505,60 | 505,60 | -3,33% | 40,00 |