584,729$
-0,41%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 596,95 | 596,95 | 581,84 | 587,13 | -0,98% | 541.568,00 |
| 17.04.2024 | 596,66 | 600,05 | 590,44 | 592,92 | -0,39% | 494.659,00 |
| 16.04.2024 | 601,68 | 601,90 | 591,97 | 595,24 | -0,67% | 344.146,00 |
| 15.04.2024 | 614,18 | 619,49 | 597,84 | 599,24 | -0,48% | 442.760,00 |
| 12.04.2024 | 601,81 | 606,78 | 600,16 | 602,11 | -0,82% | 239.074,00 |
| 11.04.2024 | 605,26 | 611,24 | 603,91 | 607,08 | 0,09% | 283.594,00 |
| 10.04.2024 | 594,89 | 611,02 | 587,67 | 606,55 | -0,67% | 386.030,00 |
| 09.04.2024 | 621,87 | 621,87 | 603,36 | 610,63 | -1,75% | 457.588,00 |
| 08.04.2024 | 620,75 | 626,67 | 618,26 | 621,53 | 0,34% | 438.507,00 |
| 05.04.2024 | 607,82 | 622,28 | 604,52 | 619,41 | 2,54% | 397.297,00 |
| 04.04.2024 | 615,90 | 620,78 | 603,97 | 604,09 | -1,03% | 430.731,00 |
| 03.04.2024 | 602,47 | 612,84 | 602,47 | 610,38 | 1,38% | 347.858,00 |
| 02.04.2024 | 602,91 | 603,18 | 593,42 | 602,08 | -0,39% | 396.557,00 |
| 01.04.2024 | 614,00 | 616,50 | 604,37 | 604,42 | -1,55% | 302.555,00 |
| 28.03.2024 | 611,82 | 615,11 | 609,36 | 613,94 | 0,34% | 309.882,00 |
| 27.03.2024 | 614,23 | 615,00 | 602,35 | 611,86 | 0,29% | 525.002,00 |
| 26.03.2024 | 605,45 | 610,56 | 604,00 | 610,10 | 0,87% | 327.564,00 |
| 25.03.2024 | 607,69 | 608,13 | 602,09 | 604,81 | -0,38% | 325.509,00 |
| 22.03.2024 | 608,02 | 608,16 | 603,10 | 607,12 | -0,95% | 362.437,00 |
| 21.03.2024 | 606,31 | 613,56 | 604,46 | 612,95 | 1,54% | 347.848,00 |
| 20.03.2024 | 601,74 | 606,42 | 598,43 | 603,64 | 0,23% | 388.000,00 |
| 19.03.2024 | 594,39 | 604,25 | 593,71 | 602,27 | 0,92% | 351.971,00 |
| 18.03.2024 | 597,32 | 602,59 | 596,44 | 596,76 | 0,08% | 437.128,00 |
| 15.03.2024 | 599,41 | 608,53 | 596,11 | 596,27 | -1,69% | 620.177,00 |
| 14.03.2024 | 602,76 | 608,19 | 600,01 | 606,54 | 0,27% | 411.874,00 |
| 13.03.2024 | 602,98 | 608,95 | 600,86 | 604,92 | 0,29% | 295.060,00 |
| 12.03.2024 | 597,03 | 603,53 | 595,76 | 603,16 | 1,25% | 312.564,00 |
| 11.03.2024 | 596,40 | 597,79 | 590,40 | 595,71 | -0,19% | 452.081,00 |
| 08.03.2024 | 609,89 | 612,00 | 594,40 | 596,85 | -2,46% | 797.934,00 |
| 07.03.2024 | 611,52 | 617,08 | 609,55 | 611,91 | 0,75% | 554.761,00 |
| 06.03.2024 | 605,28 | 612,11 | 604,69 | 607,35 | 0,74% | 722.651,00 |
| 05.03.2024 | 598,30 | 610,73 | 597,25 | 602,90 | 0,17% | 1.040.790,00 |
| 04.03.2024 | 603,12 | 605,00 | 594,16 | 601,90 | 2,03% | 1.051.227,00 |
| 01.03.2024 | 577,54 | 590,02 | 577,17 | 589,95 | 2,12% | 654.316,00 |
| 29.02.2024 | 570,00 | 580,78 | 567,04 | 577,71 | 2,05% | 854.109,00 |
| 28.02.2024 | 558,83 | 567,77 | 558,83 | 566,10 | 1,26% | 493.961,00 |
| 27.02.2024 | 553,86 | 559,20 | 551,76 | 559,08 | 1,04% | 358.618,00 |
| 26.02.2024 | 549,04 | 557,20 | 549,04 | 553,31 | 0,84% | 258.565,00 |
| 23.02.2024 | 549,99 | 550,84 | 545,04 | 548,68 | 0,09% | 344.631,00 |
| 22.02.2024 | 542,68 | 549,68 | 540,56 | 548,16 | 2,21% | 285.979,00 |
| 21.02.2024 | 533,22 | 537,19 | 530,82 | 536,30 | 0,59% | 334.382,00 |
| 20.02.2024 | 535,14 | 538,92 | 528,18 | 533,14 | -1,25% | 339.721,00 |
| 16.02.2024 | 535,00 | 550,79 | 535,00 | 539,87 | 0,79% | 648.595,00 |
| 15.02.2024 | 540,00 | 543,03 | 530,46 | 535,64 | -0,71% | 430.540,00 |
| 14.02.2024 | 535,70 | 545,05 | 531,50 | 539,46 | 2,32% | 483.774,00 |
| 13.02.2024 | 522,88 | 529,61 | 519,70 | 527,25 | -0,95% | 644.140,00 |
| 12.02.2024 | 533,99 | 541,81 | 528,00 | 532,30 | 0,98% | 595.273,00 |
| 09.02.2024 | 523,64 | 527,15 | 522,10 | 527,14 | 0,33% | 320.095,00 |
| 08.02.2024 | 524,72 | 526,45 | 518,66 | 525,41 | 0,18% | 374.003,00 |
| 07.02.2024 | 519,80 | 527,66 | 518,46 | 524,48 | 1,94% | 399.337,00 |
| 06.02.2024 | 507,99 | 515,54 | 504,49 | 514,51 | 1,18% | 410.967,00 |
| 05.02.2024 | 514,72 | 514,72 | 504,42 | 508,53 | -2,19% | 437.624,00 |
| 02.02.2024 | 509,24 | 522,21 | 507,83 | 519,91 | 0,85% | 426.965,00 |
| 01.02.2024 | 511,85 | 515,64 | 497,11 | 515,51 | 1,39% | 416.199,00 |
| 31.01.2024 | 515,03 | 516,22 | 507,23 | 508,42 | -1,75% | 308.631,00 |
| 30.01.2024 | 510,57 | 520,21 | 510,57 | 517,50 | 0,85% | 242.664,00 |
| 29.01.2024 | 501,77 | 513,38 | 500,39 | 513,14 | 2,30% | 287.486,00 |
| 26.01.2024 | 504,29 | 505,46 | 500,30 | 501,60 | -0,64% | 173.555,00 |
| 25.01.2024 | 501,11 | 505,29 | 498,37 | 504,82 | 2,05% | 196.066,00 |
| 24.01.2024 | 503,78 | 503,78 | 494,60 | 494,68 | -1,13% | 201.532,00 |
| 23.01.2024 | 506,68 | 506,68 | 497,07 | 500,33 | -1,52% | 223.822,00 |
| 22.01.2024 | 507,62 | 510,81 | 503,64 | 508,04 | 0,51% | 216.051,00 |
| 19.01.2024 | 506,11 | 506,11 | 498,26 | 505,48 | 0,49% | 287.641,00 |
| 18.01.2024 | 493,29 | 503,32 | 493,29 | 503,00 | 2,01% | 296.724,00 |
| 17.01.2024 | 492,25 | 496,48 | 489,90 | 493,10 | -0,55% | 254.533,00 |
| 16.01.2024 | 496,14 | 498,84 | 492,17 | 495,83 | -0,01% | 279.024,00 |
| 12.01.2024 | 497,30 | 500,13 | 494,03 | 495,88 | -0,29% | 230.556,00 |
| 11.01.2024 | 499,37 | 499,37 | 492,42 | 497,33 | -0,52% | 256.151,00 |
| 10.01.2024 | 497,28 | 500,94 | 495,59 | 499,94 | 0,53% | 241.308,00 |
| 09.01.2024 | 492,71 | 497,73 | 488,30 | 497,32 | 0,14% | 219.926,00 |
| 08.01.2024 | 488,06 | 496,69 | 485,31 | 496,64 | 2,02% | 237.581,00 |
| 05.01.2024 | 484,58 | 491,02 | 484,58 | 486,80 | 0,15% | 254.826,00 |
| 04.01.2024 | 483,82 | 489,40 | 482,01 | 486,07 | 0,84% | 333.021,00 |
| 03.01.2024 | 486,90 | 487,07 | 479,67 | 482,00 | -1,84% | 460.218,00 |
| 02.01.2024 | 494,12 | 495,72 | 487,00 | 491,03 | -1,58% | 343.132,00 |
| 29.12.2023 | 498,63 | 500,91 | 497,21 | 498,91 | 0,13% | 191.272,00 |
| 28.12.2023 | 489,20 | 500,54 | 487,32 | 498,24 | -0,28% | 233.476,00 |
| 27.12.2023 | 497,41 | 499,89 | 496,59 | 499,62 | 0,25% | 183.142,00 |
| 26.12.2023 | 496,78 | 499,88 | 496,45 | 498,36 | 0,40% | 110.638,00 |
| 22.12.2023 | 494,43 | 496,54 | 491,80 | 496,38 | 0,79% | 179.763,00 |
| 21.12.2023 | 491,82 | 494,29 | 490,48 | 492,48 | 0,91% | 190.329,00 |
| 20.12.2023 | 489,85 | 493,90 | 487,56 | 488,02 | -0,98% | 254.823,00 |
| 19.12.2023 | 493,90 | 496,82 | 491,66 | 492,85 | 0,50% | 214.843,00 |
| 18.12.2023 | 489,80 | 492,36 | 484,07 | 490,39 | 0,09% | 317.630,00 |
| 15.12.2023 | 491,57 | 499,30 | 487,06 | 489,94 | -0,63% | 912.475,00 |
| 14.12.2023 | 492,31 | 495,27 | 484,89 | 493,05 | 1,07% | 434.217,00 |
| 13.12.2023 | 480,91 | 489,80 | 478,53 | 487,81 | 1,49% | 322.129,00 |
| 12.12.2023 | 478,25 | 482,30 | 474,92 | 480,66 | 1,88% | 319.846,00 |
| 11.12.2023 | 470,43 | 474,63 | 468,48 | 471,77 | 0,51% | 321.252,00 |
| 08.12.2023 | 463,54 | 469,67 | 463,54 | 469,39 | 0,87% | 254.591,00 |
| 07.12.2023 | 461,51 | 465,77 | 458,58 | 465,33 | 1,05% | 221.964,00 |
| 06.12.2023 | 462,91 | 467,60 | 459,41 | 460,48 | 0,27% | 238.072,00 |
| 05.12.2023 | 460,98 | 463,42 | 456,83 | 459,25 | -1,07% | 334.435,00 |
| 04.12.2023 | 465,35 | 468,71 | 461,76 | 464,23 | -0,67% | 451.688,00 |
| 01.12.2023 | 465,53 | 470,54 | 464,89 | 467,35 | 0,59% | 413.686,00 |
| 30.11.2023 | 461,95 | 465,38 | 457,00 | 464,59 | 0,40% | 455.411,00 |
| 29.11.2023 | 463,53 | 467,00 | 462,43 | 462,73 | 0,59% | 254.325,00 |
| 28.11.2023 | 465,83 | 466,89 | 458,44 | 460,00 | -1,21% | 270.218,00 |
| 27.11.2023 | 460,00 | 467,10 | 458,22 | 465,62 | 0,78% | 336.709,00 |
| 24.11.2023 | 461,83 | 463,62 | 461,19 | 462,00 | -0,17% | 107.295,00 |