453,000€
-0,53%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 449,00 | 455,40 | 445,40 | 455,40 | 1,74% | 174,00 |
| 19.10.2026 | 448,80 | 448,80 | 443,60 | 447,60 | -0,53% | 17,00 |
| 16.10.2026 | 436,00 | 450,00 | 436,00 | 450,00 | 2,88% | 14,00 |
| 15.10.2026 | 423,80 | 439,20 | 423,40 | 437,40 | 4,09% | 463,00 |
| 14.10.2026 | 424,20 | 425,40 | 420,20 | 420,20 | -1,50% | 26,00 |
| 13.10.2026 | 428,40 | 428,40 | 426,60 | 426,60 | 0,14% | 35,00 |
| 12.10.2026 | 425,80 | 426,00 | 425,80 | 426,00 | -0,42% | 23,00 |
| 09.10.2026 | 433,40 | 433,40 | 427,80 | 427,80 | -0,60% | 10,00 |
| 08.10.2026 | 426,20 | 430,40 | 422,60 | 430,40 | 0,19% | 21,00 |
| 07.10.2026 | 438,80 | 438,80 | 429,60 | 429,60 | -0,23% | 13,00 |
| 06.10.2026 | 435,00 | 435,00 | 430,20 | 430,60 | -0,37% | 117,00 |
| 05.10.2026 | 428,40 | 432,20 | 428,40 | 432,20 | 1,36% | 18,00 |
| 02.10.2026 | 428,80 | 430,20 | 424,20 | 426,40 | 1,52% | 25,00 |
| 01.10.2026 | 426,20 | 426,80 | 420,00 | 420,00 | -1,08% | 80,00 |
| 30.09.2026 | 423,80 | 424,60 | 421,80 | 424,60 | -0,09% | 24,00 |
| 29.09.2026 | 430,20 | 432,60 | 425,00 | 425,00 | -0,75% | 146,00 |
| 28.09.2026 | 431,20 | 431,20 | 428,20 | 428,20 | 1,13% | 50,00 |
| 25.09.2026 | 424,60 | 425,60 | 421,40 | 423,40 | 0,28% | 179,00 |
| 24.09.2026 | 427,00 | 429,20 | 422,20 | 422,20 | -4,87% | 43,00 |
| 23.09.2026 | 439,40 | 443,80 | 429,20 | 443,80 | 2,68% | 39,00 |
| 21.09.2026 | 428,20 | 432,80 | 427,00 | 432,20 | 0,93% | 55,00 |
| 18.09.2026 | 433,60 | 433,60 | 428,20 | 428,20 | -0,33% | 53,00 |
| 17.09.2026 | 429,60 | 429,60 | 429,60 | 429,60 | -2,67% | 3,00 |
| 16.09.2026 | 437,80 | 443,00 | 437,80 | 441,40 | 1,10% | 15,00 |
| 15.09.2026 | 434,80 | 437,60 | 431,20 | 436,60 | -0,73% | 15,00 |
| 11.09.2026 | 431,60 | 439,80 | 431,60 | 439,80 | 2,76% | 133,00 |
| 10.09.2026 | 434,80 | 434,80 | 427,00 | 428,00 | -0,97% | 16,00 |
| 09.09.2026 | 441,40 | 448,40 | 432,20 | 432,20 | -1,77% | 85,00 |
| 08.09.2026 | 440,00 | 440,00 | 440,00 | 440,00 | -0,90% | 11,00 |
| 07.09.2026 | 445,00 | 445,00 | 443,60 | 444,00 | -0,31% | 28,00 |
| 04.09.2026 | 441,40 | 445,40 | 441,40 | 445,40 | 1,64% | 19,00 |
| 03.09.2026 | 448,40 | 448,40 | 438,20 | 438,20 | -2,06% | 4,00 |
| 02.09.2026 | 439,00 | 447,40 | 435,00 | 447,40 | 2,29% | 236,00 |
| 01.09.2026 | 446,40 | 446,40 | 437,40 | 437,40 | -2,63% | 29,00 |
| 31.08.2026 | 449,20 | 449,20 | 449,20 | 449,20 | -2,35% | 2,00 |
| 28.08.2026 | 456,00 | 460,00 | 456,00 | 460,00 | 1,37% | 22,00 |
| 27.08.2026 | 460,40 | 460,40 | 453,80 | 453,80 | -2,11% | 22,00 |
| 26.08.2026 | 463,40 | 463,80 | 463,40 | 463,60 | 1,71% | 92,00 |
| 25.08.2026 | 455,80 | 455,80 | 455,80 | 455,80 | -0,26% | 1,00 |
| 24.08.2026 | 454,60 | 463,80 | 454,60 | 457,00 | 2,01% | 17,00 |
| 21.08.2026 | 447,40 | 448,00 | 447,40 | 448,00 | -1,06% | 21,00 |
| 20.08.2026 | 461,00 | 461,00 | 452,80 | 452,80 | -0,66% | 73,00 |
| 19.08.2026 | 453,00 | 459,00 | 448,60 | 455,80 | 0,53% | 167,00 |
| 18.08.2026 | 465,80 | 467,20 | 453,00 | 453,40 | -2,75% | 17,00 |
| 17.08.2026 | 475,00 | 475,60 | 466,20 | 466,20 | -0,81% | 53,00 |
| 14.08.2026 | 474,00 | 475,00 | 470,00 | 470,00 | -0,89% | 80,00 |
| 13.08.2026 | 470,40 | 474,80 | 470,40 | 474,20 | 0,30% | 51,00 |
| 07.08.2026 | 473,80 | 473,80 | 472,80 | 472,80 | 0,30% | 2,00 |
| 06.08.2026 | 482,00 | 482,00 | 471,40 | 471,40 | -2,04% | 41,00 |
| 05.08.2026 | 481,20 | 481,20 | 481,20 | 481,20 | 2,43% | 1,00 |
| 04.08.2026 | 469,80 | 469,80 | 469,80 | 469,80 | 1,64% | 1,00 |
| 03.08.2026 | 460,20 | 468,40 | 459,80 | 462,20 | -2,45% | 90,00 |
| 31.07.2026 | 473,80 | 473,80 | 473,80 | 473,80 | -0,08% | 4,00 |
| 30.07.2026 | 488,00 | 488,00 | 474,20 | 474,20 | -7,20% | 40,00 |
| 29.07.2026 | 511,00 | 511,00 | 511,00 | 511,00 | 0,59% | 1,00 |
| 28.07.2026 | 503,00 | 508,00 | 502,50 | 508,00 | 2,54% | 36,00 |
| 27.07.2026 | 495,40 | 495,40 | 495,40 | 495,40 | 2,40% | 2,00 |
| 24.07.2026 | 483,80 | 483,80 | 483,80 | 483,80 | 0,71% | 4,00 |
| 23.07.2026 | 482,40 | 485,60 | 480,40 | 480,40 | -0,62% | 3,00 |
| 21.07.2026 | 483,60 | 484,40 | 482,00 | 483,40 | -3,90% | 242,00 |
| 17.07.2026 | 499,40 | 504,00 | 499,40 | 503,00 | -0,49% | 57,00 |
| 16.07.2026 | 504,50 | 505,50 | 504,50 | 505,50 | 0,10% | 33,00 |
| 15.07.2026 | 505,00 | 505,00 | 505,00 | 505,00 | 0,90% | 1,00 |
| 14.07.2026 | 500,50 | 500,50 | 500,50 | 500,50 | 0,10% | 30,00 |
| 13.07.2026 | 500,00 | 500,00 | 500,00 | 500,00 | -0,60% | 1,00 |
| 09.07.2026 | 501,50 | 503,00 | 501,00 | 503,00 | -3,08% | 28,00 |
| 07.07.2026 | 530,00 | 530,00 | 519,00 | 519,00 | -1,80% | 29,00 |
| 06.07.2026 | 528,00 | 528,50 | 528,00 | 528,50 | 0,76% | 9,00 |
| 03.07.2026 | 524,50 | 524,50 | 524,50 | 524,50 | 0,96% | 4,00 |
| 02.07.2026 | 506,50 | 519,50 | 506,50 | 519,50 | 2,67% | 3,00 |
| 01.07.2026 | 506,50 | 506,50 | 497,40 | 506,00 | 0,10% | 36,00 |
| 30.06.2026 | 511,50 | 511,50 | 505,50 | 505,50 | -0,69% | 68,00 |
| 29.06.2026 | 544,50 | 547,50 | 509,00 | 509,00 | -5,57% | 72,00 |
| 26.06.2026 | 550,00 | 550,50 | 539,00 | 539,00 | -2,88% | 38,00 |
| 25.06.2026 | 560,50 | 560,50 | 555,00 | 555,00 | 2,02% | 29,00 |
| 24.06.2026 | 531,50 | 544,00 | 531,50 | 544,00 | 1,30% | 8,00 |
| 23.06.2026 | 528,00 | 537,50 | 528,00 | 537,00 | 0,85% | 22,00 |
| 22.06.2026 | 532,50 | 532,50 | 532,50 | 532,50 | 0,28% | 32,00 |
| 19.06.2026 | 532,00 | 532,00 | 531,00 | 531,00 | 0,66% | 28,00 |
| 18.06.2026 | 518,50 | 527,50 | 517,00 | 527,50 | 1,34% | 36,00 |
| 17.06.2026 | 522,00 | 522,00 | 520,50 | 520,50 | 0,19% | 3,00 |
| 16.06.2026 | 507,00 | 519,50 | 507,00 | 519,50 | 1,96% | 295,00 |
| 15.06.2026 | 504,50 | 509,50 | 504,50 | 509,50 | 2,15% | 10,00 |
| 12.06.2026 | 498,80 | 498,80 | 498,80 | 498,80 | 3,14% | 7,00 |
| 11.06.2026 | 484,20 | 484,20 | 483,20 | 483,60 | 0,08% | 20,00 |
| 10.06.2026 | 498,40 | 498,40 | 483,20 | 483,20 | 0,71% | 18,00 |
| 09.06.2026 | 479,80 | 479,80 | 479,80 | 479,80 | -0,33% | 2,00 |
| 08.06.2026 | 499,00 | 502,50 | 481,40 | 481,40 | -2,75% | 74,00 |
| 05.06.2026 | 492,00 | 495,00 | 492,00 | 495,00 | -1,10% | 34,00 |
| 03.06.2026 | 500,50 | 500,50 | 500,50 | 500,50 | 2,52% | 1,00 |
| 02.06.2026 | 488,60 | 488,60 | 488,20 | 488,20 | -0,33% | 15,00 |
| 01.06.2026 | 488,00 | 489,80 | 488,00 | 489,80 | -0,81% | 60,00 |
| 29.05.2026 | 493,40 | 496,00 | 493,40 | 493,80 | 0,04% | 31,00 |
| 28.05.2026 | 495,20 | 495,20 | 493,60 | 493,60 | 0,24% | 50,00 |
| 27.05.2026 | 481,80 | 492,40 | 479,60 | 492,40 | 2,41% | 187,00 |
| 26.05.2026 | 462,60 | 480,80 | 462,60 | 480,80 | 3,53% | 183,00 |
| 25.05.2026 | 466,20 | 466,20 | 464,40 | 464,40 | -0,04% | 3,00 |
| 22.05.2026 | 464,00 | 465,40 | 463,40 | 464,60 | 0,35% | 36,00 |
| 21.05.2026 | 464,40 | 466,40 | 461,00 | 463,00 | 0,78% | 161,00 |
| 20.05.2026 | 460,00 | 460,00 | 459,40 | 459,40 | -0,95% | 4,00 |