547,600€
-0,15%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 548,20 | 550,20 | 547,20 | 547,50 | -0,16% | 12,00 |
| 22.04.2024 | 541,30 | 552,70 | 540,40 | 548,40 | 1,48% | 44,00 |
| 19.04.2024 | 548,10 | 556,80 | 537,70 | 540,40 | -1,92% | 46,00 |
| 18.04.2024 | 556,40 | 559,60 | 546,70 | 551,00 | -0,83% | 4,00 |
| 17.04.2024 | 561,00 | 564,00 | 554,40 | 555,60 | -0,86% | 59,00 |
| 16.04.2024 | 563,50 | 567,50 | 557,00 | 560,40 | -0,74% | 21,00 |
| 15.04.2024 | 565,80 | 581,40 | 562,50 | 564,60 | -0,28% | 15,00 |
| 12.04.2024 | 566,80 | 571,00 | 563,80 | 566,20 | -0,11% | 3,00 |
| 11.04.2024 | 564,50 | 569,70 | 561,80 | 566,80 | 0,46% | 18,00 |
| 10.04.2024 | 562,70 | 568,20 | 549,00 | 564,20 | 0,70% | 350,00 |
| 09.04.2024 | 572,20 | 572,80 | 555,80 | 560,30 | -2,22% | 39,00 |
| 08.04.2024 | 571,30 | 577,20 | 569,90 | 573,00 | 0,00% | 36,00 |
| 05.04.2024 | 558,50 | 574,30 | 557,40 | 573,00 | 2,72% | 6,00 |
| 04.04.2024 | 563,60 | 571,10 | 557,00 | 557,80 | -1,03% | 18,00 |
| 03.04.2024 | 557,70 | 565,80 | 557,50 | 563,60 | 0,68% | - |
| 02.04.2024 | 564,20 | 564,20 | 551,40 | 559,80 | -1,65% | 7,00 |
| 28.03.2024 | 565,00 | 570,20 | 562,80 | 569,20 | 0,69% | 1,00 |
| 27.03.2024 | 564,90 | 568,80 | 556,60 | 565,30 | 0,32% | 11,00 |
| 26.03.2024 | 558,80 | 563,50 | 556,10 | 563,50 | 1,00% | 6,00 |
| 25.03.2024 | 560,90 | 563,00 | 555,70 | 557,90 | -0,71% | 29,00 |
| 22.03.2024 | 565,30 | 565,50 | 557,80 | 561,90 | -0,48% | 94,00 |
| 21.03.2024 | 553,30 | 565,10 | 553,00 | 564,60 | 2,13% | 5,00 |
| 20.03.2024 | 553,90 | 558,90 | 549,90 | 552,80 | -0,29% | - |
| 19.03.2024 | 549,50 | 556,10 | 547,10 | 554,40 | 0,95% | 36,00 |
| 18.03.2024 | 547,20 | 554,80 | 544,40 | 549,20 | 0,37% | 42,00 |
| 15.03.2024 | 557,10 | 560,40 | 547,20 | 547,20 | -1,79% | 29,00 |
| 14.03.2024 | 553,70 | 558,40 | 551,70 | 557,20 | 0,72% | 27,00 |
| 13.03.2024 | 551,70 | 555,50 | 550,50 | 553,20 | 0,24% | - |
| 12.03.2024 | 545,10 | 552,40 | 544,30 | 551,90 | 1,25% | 88,00 |
| 11.03.2024 | 544,90 | 547,00 | 541,00 | 545,10 | -0,20% | 12,00 |
| 08.03.2024 | 559,00 | 560,00 | 543,20 | 546,20 | -2,25% | 84,00 |
| 07.03.2024 | 556,40 | 564,80 | 553,60 | 558,80 | 0,25% | 17,00 |
| 06.03.2024 | 555,20 | 561,60 | 554,20 | 557,40 | 0,32% | 70,00 |
| 05.03.2024 | 554,60 | 562,60 | 550,80 | 555,60 | 0,05% | 49,00 |
| 04.03.2024 | 543,30 | 557,30 | 540,60 | 555,30 | 2,04% | 14,00 |
| 01.03.2024 | 534,50 | 544,30 | 533,00 | 544,20 | 1,74% | 260,00 |
| 29.02.2024 | 522,10 | 537,40 | 518,60 | 534,90 | 2,39% | 180,00 |
| 28.02.2024 | 515,90 | 523,80 | 513,80 | 522,40 | 1,34% | 9,00 |
| 27.02.2024 | 509,50 | 515,70 | 508,40 | 515,50 | 1,02% | 89,00 |
| 26.02.2024 | 506,40 | 513,50 | 504,90 | 510,30 | 0,57% | 8,00 |
| 23.02.2024 | 506,90 | 509,00 | 503,70 | 507,40 | 0,08% | 16,00 |
| 22.02.2024 | 496,15 | 508,00 | 494,75 | 507,00 | 2,18% | 34,00 |
| 21.02.2024 | 492,90 | 496,45 | 489,40 | 496,20 | 0,68% | 13,00 |
| 20.02.2024 | 502,10 | 502,45 | 487,90 | 492,85 | -1,98% | 18,00 |
| 19.02.2024 | 501,15 | 503,60 | 500,00 | 502,80 | 0,40% | 26,00 |
| 16.02.2024 | 497,05 | 511,10 | 495,70 | 500,80 | 0,70% | - |
| 15.02.2024 | 503,60 | 506,60 | 493,50 | 497,30 | -1,05% | 92,00 |
| 14.02.2024 | 491,80 | 508,40 | 490,35 | 502,60 | 1,77% | 12,00 |
| 13.02.2024 | 494,00 | 494,35 | 483,60 | 493,85 | -0,15% | 23,00 |
| 12.02.2024 | 488,30 | 502,70 | 487,50 | 494,60 | 1,25% | - |
| 09.02.2024 | 487,20 | 489,05 | 484,60 | 488,50 | 0,19% | 5,00 |
| 08.02.2024 | 486,65 | 489,55 | 483,70 | 487,55 | 0,02% | 44,00 |
| 07.02.2024 | 478,40 | 490,10 | 476,75 | 487,45 | 1,89% | 6,00 |
| 06.02.2024 | 472,70 | 479,20 | 472,15 | 478,40 | 1,16% | 47,00 |
| 05.02.2024 | 480,00 | 483,70 | 472,90 | 472,90 | -0,57% | 40,00 |
| 02.02.2024 | 476,10 | 476,10 | 475,60 | 475,60 | 1,56% | 2,00 |
| 01.02.2024 | 473,70 | 475,10 | 467,90 | 468,30 | -1,04% | 11,00 |
| 31.01.2024 | 480,80 | 480,80 | 473,20 | 473,20 | -1,27% | 13,00 |
| 30.01.2024 | 471,10 | 479,30 | 471,10 | 479,30 | 2,63% | 15,00 |
| 29.01.2024 | 467,00 | 467,00 | 467,00 | 467,00 | 0,06% | 22,00 |
| 25.01.2024 | 453,20 | 466,70 | 453,20 | 466,70 | 1,92% | 182,00 |
| 24.01.2024 | 459,50 | 459,50 | 457,60 | 457,90 | -1,19% | 41,00 |
| 23.01.2024 | 465,20 | 465,20 | 463,40 | 463,40 | -0,69% | 38,00 |
| 22.01.2024 | 466,90 | 466,90 | 466,60 | 466,60 | 0,86% | 7,00 |
| 19.01.2024 | 461,10 | 462,60 | 461,10 | 462,60 | 1,16% | 6,00 |
| 18.01.2024 | 460,50 | 460,50 | 457,30 | 457,30 | 0,75% | 38,00 |
| 17.01.2024 | 455,90 | 455,90 | 453,50 | 453,90 | -0,02% | 86,00 |
| 16.01.2024 | 454,00 | 454,00 | 454,00 | 454,00 | 0,60% | 10,00 |
| 15.01.2024 | 453,80 | 453,90 | 451,30 | 451,30 | -0,57% | 14,00 |
| 11.01.2024 | 455,20 | 455,20 | 453,90 | 453,90 | 0,33% | 6,00 |
| 09.01.2024 | 449,10 | 452,40 | 449,10 | 452,40 | 1,85% | 4,00 |
| 08.01.2024 | 446,00 | 446,00 | 443,90 | 444,20 | 0,20% | 68,00 |
| 05.01.2024 | 443,30 | 443,30 | 443,30 | 443,30 | -0,65% | 1,00 |
| 04.01.2024 | 446,20 | 446,20 | 446,20 | 446,20 | 1,04% | 17,00 |
| 03.01.2024 | 441,20 | 441,60 | 441,20 | 441,60 | -1,58% | 21,00 |
| 02.01.2024 | 451,30 | 454,70 | 448,70 | 448,70 | -0,58% | 12,00 |
| 28.12.2023 | 440,00 | 451,30 | 440,00 | 451,30 | 0,96% | 17,00 |
| 21.12.2023 | 446,00 | 447,00 | 445,90 | 447,00 | -0,45% | 29,00 |
| 20.12.2023 | 447,60 | 449,00 | 447,60 | 449,00 | 0,00% | 15,00 |
| 19.12.2023 | 447,10 | 449,00 | 447,10 | 449,00 | 0,60% | 22,00 |
| 18.12.2023 | 448,60 | 448,60 | 446,30 | 446,30 | -1,28% | 29,00 |
| 15.12.2023 | 452,40 | 454,20 | 452,10 | 452,10 | 0,58% | 4,00 |
| 14.12.2023 | 447,70 | 449,50 | 447,70 | 449,50 | 0,45% | 5,00 |
| 13.12.2023 | 447,50 | 447,50 | 447,50 | 447,50 | 0,83% | 16,00 |
| 12.12.2023 | 444,10 | 454,00 | 443,80 | 443,80 | 1,09% | 48,00 |
| 11.12.2023 | 439,00 | 439,00 | 439,00 | 439,00 | 1,74% | 10,00 |
| 08.12.2023 | 431,50 | 431,50 | 431,50 | 431,50 | 0,79% | 149,00 |
| 07.12.2023 | 428,50 | 428,50 | 428,10 | 428,10 | 0,21% | 2,00 |
| 06.12.2023 | 427,20 | 427,20 | 427,20 | 427,20 | -1,57% | 42,00 |
| 04.12.2023 | 432,00 | 434,00 | 432,00 | 434,00 | 0,35% | 70,00 |
| 01.12.2023 | 429,10 | 432,70 | 429,10 | 432,50 | 1,62% | 9,00 |
| 30.11.2023 | 423,30 | 425,60 | 423,30 | 425,60 | 1,60% | 6,00 |
| 28.11.2023 | 426,30 | 426,30 | 418,90 | 418,90 | -1,41% | 5,00 |
| 27.11.2023 | 424,90 | 424,90 | 424,90 | 424,90 | -0,49% | 10,00 |
| 22.11.2023 | 427,00 | 427,00 | 427,00 | 427,00 | 0,59% | 5,00 |
| 21.11.2023 | 416,70 | 427,40 | 416,70 | 424,50 | 2,02% | 172,00 |
| 16.11.2023 | 418,00 | 418,00 | 416,10 | 416,10 | -0,76% | 3,00 |
| 15.11.2023 | 429,70 | 429,70 | 419,30 | 419,30 | -1,85% | 3,00 |
| 14.11.2023 | 427,20 | 427,20 | 427,20 | 427,20 | 0,59% | 4,00 |
| 13.11.2023 | 426,40 | 426,40 | 424,60 | 424,70 | -0,16% | 93,00 |