540,600€
-1,98%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 551,60 | 556,70 | 539,80 | 540,50 | -1,99% | 20,00 |
| 18.04.2024 | 555,60 | 559,50 | 546,70 | 551,50 | -0,72% | - |
| 17.04.2024 | 560,50 | 564,00 | 554,40 | 555,50 | -0,89% | - |
| 16.04.2024 | 564,40 | 567,50 | 557,00 | 560,50 | -0,76% | - |
| 15.04.2024 | 562,70 | 581,40 | 562,60 | 564,80 | -0,30% | 2,00 |
| 12.04.2024 | 566,10 | 571,00 | 561,10 | 566,50 | -0,09% | - |
| 11.04.2024 | 564,70 | 569,70 | 562,40 | 567,00 | 0,51% | - |
| 10.04.2024 | 562,50 | 568,20 | 550,00 | 564,10 | 0,61% | - |
| 09.04.2024 | 572,40 | 573,80 | 555,80 | 560,70 | -2,11% | 21,00 |
| 08.04.2024 | 571,70 | 577,20 | 569,90 | 572,80 | 0,16% | 2,00 |
| 05.04.2024 | 558,90 | 574,30 | 557,60 | 571,90 | 2,45% | - |
| 04.04.2024 | 563,30 | 571,10 | 557,00 | 558,20 | -0,98% | - |
| 03.04.2024 | 559,10 | 565,80 | 557,50 | 563,70 | 0,79% | - |
| 02.04.2024 | 562,50 | 569,20 | 551,60 | 559,30 | -1,67% | - |
| 28.03.2024 | 564,00 | 570,20 | 562,80 | 568,80 | 0,80% | - |
| 27.03.2024 | 564,10 | 568,80 | 556,60 | 564,30 | 0,25% | - |
| 26.03.2024 | 558,30 | 563,60 | 556,10 | 562,90 | 0,82% | - |
| 25.03.2024 | 559,00 | 562,30 | 555,70 | 558,30 | -0,05% | - |
| 22.03.2024 | 565,40 | 566,50 | 557,80 | 558,60 | -1,08% | 30,00 |
| 21.03.2024 | 552,80 | 565,00 | 552,80 | 564,70 | 2,13% | - |
| 20.03.2024 | 554,30 | 558,90 | 550,10 | 552,90 | -0,22% | - |
| 19.03.2024 | 548,80 | 556,10 | 547,10 | 554,10 | 0,97% | - |
| 18.03.2024 | 547,00 | 554,80 | 545,80 | 548,80 | 0,18% | - |
| 15.03.2024 | 557,20 | 558,30 | 547,60 | 547,80 | -1,74% | 5,00 |
| 14.03.2024 | 552,70 | 558,40 | 551,70 | 557,50 | 0,83% | - |
| 13.03.2024 | 552,00 | 555,50 | 550,60 | 552,90 | 0,13% | 3,00 |
| 12.03.2024 | 544,80 | 552,40 | 544,30 | 552,20 | 1,30% | 17,00 |
| 11.03.2024 | 545,60 | 547,00 | 541,00 | 545,10 | -0,16% | - |
| 08.03.2024 | 558,90 | 560,10 | 543,50 | 546,00 | -2,27% | 10,00 |
| 07.03.2024 | 557,30 | 564,80 | 555,20 | 558,70 | 0,27% | 1,00 |
| 06.03.2024 | 556,40 | 561,60 | 555,10 | 557,20 | 0,22% | - |
| 05.03.2024 | 554,50 | 562,50 | 550,80 | 556,00 | 0,09% | - |
| 04.03.2024 | 544,20 | 557,30 | 540,60 | 555,50 | 2,19% | - |
| 01.03.2024 | 534,70 | 544,40 | 533,60 | 543,60 | 1,47% | - |
| 29.02.2024 | 522,40 | 537,40 | 519,80 | 535,70 | 2,59% | - |
| 28.02.2024 | 515,60 | 523,80 | 513,80 | 522,20 | 1,30% | - |
| 27.02.2024 | 509,90 | 515,70 | 509,10 | 515,50 | 1,02% | - |
| 26.02.2024 | 506,70 | 513,50 | 504,90 | 510,30 | 0,69% | 12,00 |
| 23.02.2024 | 506,50 | 508,60 | 503,70 | 506,80 | -0,08% | - |
| 22.02.2024 | 495,65 | 508,00 | 494,80 | 507,20 | 2,18% | 2,00 |
| 21.02.2024 | 493,25 | 496,45 | 490,85 | 496,40 | 0,76% | - |
| 20.02.2024 | 502,95 | 502,95 | 487,95 | 492,65 | -2,05% | - |
| 19.02.2024 | 501,15 | 502,95 | 499,25 | 502,95 | 0,40% | - |
| 16.02.2024 | 497,25 | 511,10 | 495,70 | 500,95 | 0,64% | - |
| 15.02.2024 | 503,40 | 505,10 | 493,50 | 497,75 | -1,12% | 10,00 |
| 14.02.2024 | 495,40 | 508,40 | 490,35 | 503,40 | 1,93% | - |
| 13.02.2024 | 494,15 | 494,40 | 485,60 | 493,85 | -0,14% | - |
| 12.02.2024 | 489,95 | 502,70 | 487,50 | 494,55 | 1,26% | 2,00 |
| 09.02.2024 | 486,80 | 489,05 | 484,60 | 488,40 | 0,04% | - |
| 08.02.2024 | 486,80 | 489,55 | 483,70 | 488,20 | 0,12% | - |
| 07.02.2024 | 478,45 | 490,10 | 476,75 | 487,60 | 1,76% | 3,00 |
| 06.02.2024 | 472,40 | 479,20 | 472,15 | 479,15 | 1,32% | - |
| 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 |
| 09.11.2023 | 423,10 | 425,40 | 423,10 | 425,40 | 2,65% | 12,00 |
| 07.11.2023 | 415,40 | 415,40 | 414,40 | 414,40 | 0,63% | 2,00 |