Börse:
345,679$
1,17%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
345,205$
Ask:
346,153$
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 342,50 | 346,99 | 341,07 | 346,04 | 1,28% | 337.394,00 |
| 08.04.2021 | 336,24 | 342,25 | 331,77 | 341,68 | 1,33% | 354.498,00 |
| 07.04.2021 | 344,25 | 344,90 | 335,57 | 337,19 | -2,00% | 444.127,00 |
| 06.04.2021 | 343,75 | 345,19 | 340,27 | 344,06 | 0,01% | 354.916,00 |
| 05.04.2021 | 338,42 | 345,58 | 338,15 | 344,01 | 3,03% | 453.883,00 |
| 01.04.2021 | 334,20 | 339,14 | 329,81 | 333,88 | -0,58% | 751.564,00 |
| 31.03.2021 | 348,00 | 352,36 | 331,67 | 335,82 | -2,27% | 878.620,00 |
| 30.03.2021 | 338,07 | 348,13 | 338,07 | 343,63 | 0,86% | 470.955,00 |
| 29.03.2021 | 343,45 | 347,02 | 338,36 | 340,70 | -0,16% | 543.573,00 |
| 26.03.2021 | 343,00 | 344,90 | 335,50 | 341,24 | 2,40% | 706.927,00 |
| 25.03.2021 | 322,87 | 335,07 | 317,24 | 333,23 | 3,41% | 489.981,00 |
| 24.03.2021 | 320,70 | 327,87 | 319,99 | 322,25 | 1,86% | 382.710,00 |
| 23.03.2021 | 321,07 | 322,38 | 312,42 | 316,38 | -1,69% | 655.353,00 |
| 22.03.2021 | 331,64 | 332,20 | 318,66 | 321,82 | -3,08% | 1.013.422,00 |
| 19.03.2021 | 337,45 | 337,77 | 331,49 | 332,06 | -2,27% | 649.882,00 |
| 18.03.2021 | 340,96 | 345,14 | 337,66 | 339,79 | -0,06% | 370.583,00 |
| 17.03.2021 | 338,66 | 340,39 | 333,68 | 340,00 | 0,69% | 332.826,00 |
| 16.03.2021 | 343,71 | 344,94 | 337,00 | 337,68 | -1,75% | 403.050,00 |
| 15.03.2021 | 342,65 | 345,27 | 338,27 | 343,71 | -0,03% | 303.661,00 |
| 12.03.2021 | 341,18 | 344,45 | 338,25 | 343,83 | 0,90% | 267.160,00 |
| 11.03.2021 | 345,86 | 349,61 | 338,00 | 340,78 | -0,02% | 362.259,00 |
| 10.03.2021 | 333,11 | 342,75 | 330,01 | 340,86 | 2,42% | 356.721,00 |
| 09.03.2021 | 335,97 | 337,12 | 330,44 | 332,80 | -0,39% | 293.740,00 |
| 08.03.2021 | 330,00 | 340,64 | 328,25 | 334,10 | 1,31% | 465.950,00 |
| 05.03.2021 | 333,87 | 335,77 | 316,37 | 329,79 | 0,02% | 1.029.188,00 |
| 04.03.2021 | 335,44 | 338,97 | 322,55 | 329,72 | -2,22% | 458.101,00 |
| 03.03.2021 | 336,14 | 341,54 | 336,14 | 337,20 | 0,18% | 408.743,00 |
| 02.03.2021 | 348,32 | 349,62 | 334,58 | 336,59 | -3,16% | 590.610,00 |
| 01.03.2021 | 344,33 | 353,56 | 343,66 | 347,56 | 3,17% | 722.766,00 |
| 26.02.2021 | 336,30 | 339,55 | 329,44 | 336,87 | 0,17% | 468.226,00 |
| 25.02.2021 | 347,36 | 347,36 | 334,08 | 336,31 | -3,24% | 394.859,00 |
| 24.02.2021 | 336,35 | 348,33 | 333,99 | 347,57 | 3,50% | 560.318,00 |
| 23.02.2021 | 330,50 | 337,48 | 321,23 | 335,81 | 2,35% | 538.795,00 |
| 22.02.2021 | 334,24 | 335,66 | 327,20 | 328,10 | -2,45% | 492.655,00 |
| 19.02.2021 | 328,14 | 338,77 | 326,81 | 336,34 | 3,44% | 628.268,00 |
| 18.02.2021 | 322,83 | 325,94 | 319,58 | 325,15 | -0,05% | 283.312,00 |
| 17.02.2021 | 322,74 | 325,77 | 315,80 | 325,30 | -0,11% | 359.031,00 |
| 16.02.2021 | 332,22 | 333,99 | 321,62 | 325,65 | -1,57% | 470.190,00 |
| 12.02.2021 | 317,18 | 332,31 | 317,18 | 330,83 | 3,85% | 578.781,00 |
| 11.02.2021 | 317,75 | 321,61 | 315,11 | 318,56 | 0,81% | 523.109,00 |
| 10.02.2021 | 309,02 | 317,23 | 305,38 | 316,00 | 3,29% | 657.351,00 |
| 09.02.2021 | 302,26 | 311,74 | 300,10 | 305,92 | 1,66% | 539.615,00 |
| 08.02.2021 | 300,00 | 303,32 | 297,57 | 300,91 | 1,11% | 463.462,00 |
| 05.02.2021 | 299,28 | 299,32 | 294,69 | 297,60 | 0,82% | 342.724,00 |
| 04.02.2021 | 295,94 | 298,09 | 292,91 | 295,19 | 0,11% | 400.990,00 |
| 03.02.2021 | 295,52 | 297,25 | 293,07 | 294,88 | 0,08% | 471.954,00 |
| 02.02.2021 | 298,26 | 298,81 | 294,59 | 294,64 | -0,41% | 343.974,00 |
| 01.02.2021 | 289,57 | 297,06 | 287,65 | 295,86 | 2,94% | 509.159,00 |
| 29.01.2021 | 286,58 | 292,07 | 282,55 | 287,41 | -0,52% | 703.637,00 |
| 28.01.2021 | 288,94 | 291,58 | 286,29 | 288,90 | 1,37% | 429.444,00 |
| 27.01.2021 | 287,73 | 292,74 | 280,38 | 284,99 | -2,76% | 682.319,00 |
| 26.01.2021 | 309,94 | 310,00 | 292,93 | 293,09 | -4,84% | 671.858,00 |
| 25.01.2021 | 309,00 | 310,08 | 303,49 | 308,00 | -0,52% | 926.770,00 |
| 22.01.2021 | 307,59 | 311,92 | 305,61 | 309,60 | -0,13% | 643.498,00 |
| 21.01.2021 | 308,39 | 314,68 | 307,08 | 310,00 | 0,00% | 601.770,00 |
| 20.01.2021 | 307,41 | 311,03 | 306,52 | 310,00 | 0,98% | 616.645,00 |
| 19.01.2021 | 305,00 | 309,48 | 302,58 | 307,00 | 1,13% | 617.749,00 |
| 15.01.2021 | 300,83 | 304,43 | 296,44 | 303,58 | 0,25% | 531.981,00 |
| 14.01.2021 | 307,09 | 308,36 | 301,18 | 302,83 | -0,72% | 669.632,00 |
| 13.01.2021 | 312,14 | 313,81 | 303,00 | 305,03 | -3,11% | 597.158,00 |
| 12.01.2021 | 310,06 | 319,01 | 308,26 | 314,81 | 1,53% | 442.865,00 |
| 11.01.2021 | 305,74 | 311,46 | 303,79 | 310,06 | -0,12% | 369.654,00 |
| 08.01.2021 | 307,21 | 311,45 | 304,85 | 310,43 | 0,85% | 497.846,00 |
| 07.01.2021 | 309,46 | 309,87 | 302,06 | 307,82 | 1,70% | 754.302,00 |
| 06.01.2021 | 300,00 | 307,40 | 297,03 | 302,66 | 7,76% | 2.489.274,00 |
| 05.01.2021 | 277,54 | 283,39 | 274,64 | 280,87 | 1,11% | 730.707,00 |
| 04.01.2021 | 284,00 | 288,85 | 276,33 | 277,80 | -2,17% | 703.568,00 |
| 31.12.2020 | 279,65 | 284,61 | 278,11 | 283,97 | 1,08% | 298.957,00 |
| 30.12.2020 | 276,03 | 282,41 | 275,50 | 280,94 | 2,50% | 334.741,00 |
| 29.12.2020 | 279,50 | 281,18 | 273,22 | 274,08 | -1,65% | 359.404,00 |
| 28.12.2020 | 276,34 | 281,97 | 274,25 | 278,69 | 1,32% | 286.769,00 |
| 24.12.2020 | 274,94 | 275,75 | 271,07 | 275,05 | 0,46% | 79.469,00 |
| 23.12.2020 | 273,11 | 275,61 | 270,76 | 273,79 | 0,18% | 285.167,00 |
| 22.12.2020 | 277,39 | 278,77 | 272,98 | 273,30 | -0,86% | 578.669,00 |
| 21.12.2020 | 270,72 | 278,85 | 269,08 | 275,67 | -0,25% | 453.475,00 |
| 18.12.2020 | 267,60 | 277,38 | 267,06 | 276,35 | 4,00% | 1.249.541,00 |
| 17.12.2020 | 263,86 | 266,36 | 262,45 | 265,73 | 1,33% | 452.203,00 |
| 16.12.2020 | 266,67 | 267,32 | 261,64 | 262,23 | -1,62% | 493.170,00 |
| 15.12.2020 | 262,11 | 266,85 | 259,26 | 266,56 | 2,64% | 599.191,00 |
| 14.12.2020 | 270,16 | 270,42 | 258,18 | 259,70 | -2,81% | 575.421,00 |
| 11.12.2020 | 266,71 | 268,92 | 264,18 | 267,20 | 0,17% | 434.565,00 |
| 10.12.2020 | 274,67 | 274,67 | 264,58 | 266,74 | -3,77% | 728.631,00 |
| 09.12.2020 | 281,00 | 281,61 | 274,55 | 277,18 | -2,00% | 589.997,00 |
| 08.12.2020 | 282,27 | 287,51 | 280,41 | 282,83 | -0,74% | 405.461,00 |
| 07.12.2020 | 283,01 | 286,42 | 281,08 | 284,94 | 0,00% | 377.964,00 |
| 04.12.2020 | 282,00 | 287,15 | 281,38 | 284,94 | 1,35% | 439.055,00 |
| 03.12.2020 | 271,94 | 282,84 | 268,08 | 281,15 | 2,81% | 545.888,00 |
| 02.12.2020 | 273,46 | 275,46 | 270,01 | 273,46 | -0,73% | 374.848,00 |
| 01.12.2020 | 270,46 | 278,90 | 268,17 | 275,47 | 3,70% | 723.143,00 |
| 30.11.2020 | 269,28 | 269,28 | 261,82 | 265,63 | -1,99% | 500.206,00 |
| 27.11.2020 | 272,45 | 272,92 | 268,17 | 271,01 | -0,61% | 157.772,00 |
| 25.11.2020 | 272,56 | 274,09 | 265,25 | 272,68 | -0,81% | 259.405,00 |
| 24.11.2020 | 270,15 | 277,56 | 267,33 | 274,92 | 3,01% | 585.847,00 |
| 23.11.2020 | 269,00 | 271,18 | 265,98 | 266,89 | 0,49% | 320.654,00 |
| 20.11.2020 | 266,56 | 266,81 | 259,11 | 265,60 | -1,47% | 412.256,00 |
| 19.11.2020 | 268,05 | 274,23 | 266,41 | 269,55 | 0,07% | 282.477,00 |
| 18.11.2020 | 270,74 | 274,63 | 268,11 | 269,36 | 0,01% | 305.083,00 |
| 17.11.2020 | 268,81 | 270,67 | 265,97 | 269,33 | -0,69% | 294.021,00 |
| 16.11.2020 | 270,82 | 274,71 | 266,67 | 271,21 | 2,68% | 472.752,00 |
| 13.11.2020 | 262,46 | 270,00 | 260,59 | 264,14 | 1,37% | 446.843,00 |