557,000€
0,54%
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 | 556,40 | 557,00 | 555,40 | 556,60 | 0,22% | - |
| 17.04.2024 | 560,50 | 564,20 | 554,20 | 555,40 | -0,82% | - |
| 16.04.2024 | 563,80 | 568,00 | 556,80 | 560,00 | -0,73% | - |
| 15.04.2024 | 567,30 | 581,60 | 562,30 | 564,10 | -0,30% | - |
| 12.04.2024 | 567,30 | 570,40 | 563,80 | 565,80 | 0,00% | - |
| 11.04.2024 | 564,30 | 569,90 | 562,70 | 565,80 | 0,25% | - |
| 10.04.2024 | 562,70 | 568,60 | 547,00 | 564,40 | 0,73% | - |
| 09.04.2024 | 572,20 | 572,70 | 555,70 | 560,30 | -2,18% | - |
| 08.04.2024 | 571,30 | 577,40 | 569,70 | 572,80 | 0,17% | - |
| 05.04.2024 | 558,50 | 574,40 | 557,60 | 571,80 | 2,51% | - |
| 04.04.2024 | 563,50 | 571,10 | 557,00 | 557,80 | -1,05% | - |
| 03.04.2024 | 557,50 | 566,10 | 557,50 | 563,70 | 0,84% | - |
| 02.04.2024 | 562,90 | 563,60 | 551,50 | 559,00 | -23,85% | - |
| 28.03.2024 | 565,00 | 734,10 | 562,90 | 734,10 | 29,86% | - |
| 27.03.2024 | 564,70 | 573,60 | 556,30 | 565,30 | -17,00% | - |
| 26.03.2024 | 557,50 | 681,15 | 556,60 | 681,05 | 21,94% | - |
| 25.03.2024 | 560,90 | 561,70 | 555,40 | 558,50 | 14,27% | - |
| 22.03.2024 | 565,30 | 565,30 | 488,75 | 488,75 | -25,34% | - |
| 21.03.2024 | 553,30 | 654,90 | 552,50 | 654,65 | 34,92% | - |
| 20.03.2024 | 553,90 | 559,00 | 485,20 | 485,20 | -10,46% | - |
| 19.03.2024 | 549,50 | 556,40 | 516,30 | 541,90 | -15,83% | - |
| 18.03.2024 | 547,60 | 647,40 | 514,35 | 643,80 | -5,67% | - |
| 15.03.2024 | 557,10 | 695,10 | 514,80 | 682,50 | 22,42% | - |
| 14.03.2024 | 553,70 | 562,30 | 492,55 | 557,50 | 0,80% | - |
| 13.03.2024 | 551,70 | 567,60 | 535,90 | 553,10 | 1,43% | - |
| 12.03.2024 | 545,10 | 553,80 | 534,40 | 545,30 | -0,04% | - |
| 11.03.2024 | 544,90 | 571,10 | 505,10 | 545,50 | -0,09% | - |
| 08.03.2024 | 559,00 | 560,00 | 543,30 | 546,00 | -2,31% | - |
| 07.03.2024 | 556,30 | 565,00 | 555,20 | 558,90 | 0,27% | - |
| 06.03.2024 | 555,40 | 562,00 | 555,10 | 557,40 | 0,40% | - |
| 05.03.2024 | 553,30 | 562,90 | 550,80 | 555,20 | 0,09% | - |
| 04.03.2024 | 543,20 | 561,90 | 541,00 | 554,70 | 1,97% | - |
| 01.03.2024 | 534,50 | 544,60 | 533,60 | 544,00 | 1,76% | - |
| 29.02.2024 | 522,00 | 537,60 | 519,80 | 534,60 | 2,28% | - |
| 28.02.2024 | 515,90 | 524,10 | 514,40 | 522,70 | 1,32% | - |
| 27.02.2024 | 509,50 | 516,00 | 509,00 | 515,90 | 1,14% | - |
| 26.02.2024 | 506,40 | 513,60 | 504,90 | 510,10 | 1,09% | - |
| 23.02.2024 | 506,70 | 509,00 | 503,50 | 504,60 | -0,39% | - |
| 22.02.2024 | 496,15 | 508,20 | 495,35 | 506,60 | 2,10% | - |
| 21.02.2024 | 492,85 | 501,95 | 490,80 | 496,20 | 0,59% | - |
| 20.02.2024 | 501,80 | 502,50 | 487,75 | 493,30 | -1,91% | - |
| 19.02.2024 | 501,05 | 502,90 | 500,75 | 502,90 | 0,38% | - |
| 16.02.2024 | 497,15 | 511,20 | 496,05 | 501,00 | 0,79% | - |
| 15.02.2024 | 503,50 | 505,10 | 493,20 | 497,05 | -1,12% | - |
| 14.02.2024 | 491,80 | 508,70 | 491,80 | 502,70 | 2,03% | - |
| 13.02.2024 | 494,00 | 494,25 | 485,10 | 492,70 | -0,31% | - |
| 12.02.2024 | 488,30 | 502,90 | 487,50 | 494,25 | 1,16% | - |
| 09.02.2024 | 487,20 | 488,95 | 484,30 | 488,60 | 0,22% | - |
| 08.02.2024 | 486,65 | 489,50 | 483,80 | 487,55 | 0,10% | - |
| 07.02.2024 | 478,40 | 490,35 | 476,75 | 487,05 | 1,80% | - |
| 06.02.2024 | 472,90 | 479,30 | 472,45 | 478,45 | -0,41% | - |
| 05.02.2024 | 480,40 | 480,40 | 480,40 | 480,40 | 1,97% | - |
| 02.02.2024 | 472,20 | 472,20 | 471,10 | 471,10 | 0,28% | - |
| 01.02.2024 | 469,80 | 469,80 | 469,80 | 469,80 | -1,26% | - |
| 31.01.2024 | 476,00 | 476,00 | 475,80 | 475,80 | 0,76% | - |
| 30.01.2024 | 472,10 | 472,20 | 472,10 | 472,20 | 2,27% | - |
| 29.01.2024 | 461,00 | 461,70 | 460,80 | 461,70 | -0,30% | - |
| 26.01.2024 | 463,10 | 463,10 | 463,10 | 463,10 | 2,23% | - |
| 25.01.2024 | 453,00 | 453,00 | 453,00 | 453,00 | -1,01% | - |
| 24.01.2024 | 457,60 | 457,60 | 457,60 | 457,60 | -0,28% | - |
| 23.01.2024 | 464,30 | 464,30 | 458,90 | 458,90 | -0,84% | - |
| 22.01.2024 | 462,80 | 462,80 | 462,80 | 462,80 | 0,46% | - |
| 19.01.2024 | 460,70 | 460,70 | 460,70 | 460,70 | 2,24% | - |
| 18.01.2024 | 450,60 | 450,60 | 450,60 | 450,60 | -0,55% | - |
| 17.01.2024 | 453,10 | 453,10 | 453,10 | 453,10 | 0,42% | - |
| 16.01.2024 | 451,20 | 451,20 | 451,20 | 451,20 | 0,07% | - |
| 15.01.2024 | 450,90 | 450,90 | 450,90 | 450,90 | -0,27% | - |
| 12.01.2024 | 452,10 | 452,10 | 452,10 | 452,10 | -0,64% | - |
| 11.01.2024 | 455,00 | 455,00 | 455,00 | 455,00 | 0,40% | - |
| 10.01.2024 | 453,60 | 453,60 | 453,20 | 453,20 | 0,47% | - |
| 09.01.2024 | 451,10 | 451,10 | 451,10 | 451,10 | 2,29% | - |
| 08.01.2024 | 441,00 | 441,00 | 441,00 | 441,00 | -0,56% | - |
| 05.01.2024 | 443,50 | 443,50 | 443,50 | 443,50 | 1,00% | - |
| 04.01.2024 | 439,10 | 439,10 | 439,10 | 439,10 | -1,72% | - |
| 03.01.2024 | 446,80 | 446,80 | 446,80 | 446,80 | -0,25% | - |
| 02.01.2024 | 451,50 | 451,50 | 447,90 | 447,90 | -0,33% | - |
| 29.12.2023 | 449,40 | 449,40 | 449,40 | 449,40 | 0,27% | - |
| 27.12.2023 | 449,90 | 452,70 | 448,20 | 448,20 | 0,83% | 8,00 |
| 22.12.2023 | 444,50 | 444,50 | 444,50 | 444,50 | -0,31% | - |
| 21.12.2023 | 445,90 | 445,90 | 445,90 | 445,90 | -0,65% | - |
| 20.12.2023 | 448,80 | 448,80 | 448,80 | 448,80 | 0,25% | - |
| 19.12.2023 | 447,70 | 447,70 | 447,70 | 447,70 | -0,40% | - |
| 18.12.2023 | 448,40 | 449,50 | 446,60 | 449,50 | -0,27% | 4,00 |
| 15.12.2023 | 448,00 | 450,70 | 448,00 | 450,70 | 1,51% | - |
| 14.12.2023 | 447,00 | 447,00 | 444,00 | 444,00 | -0,18% | - |
| 13.12.2023 | 444,80 | 444,80 | 444,80 | 444,80 | 0,00% | - |
| 12.12.2023 | 444,20 | 445,00 | 443,60 | 444,80 | 2,28% | 4,00 |
| 11.12.2023 | 434,90 | 434,90 | 434,90 | 434,90 | 0,14% | - |
| 08.12.2023 | 430,20 | 434,30 | 430,20 | 434,30 | 2,04% | - |
| 07.12.2023 | 426,50 | 426,50 | 425,60 | 425,60 | 0,19% | - |
| 06.12.2023 | 424,80 | 424,80 | 424,80 | 424,80 | -0,35% | - |
| 05.12.2023 | 426,30 | 426,30 | 426,30 | 426,30 | -1,00% | - |
| 04.12.2023 | 430,60 | 430,60 | 430,60 | 430,60 | 1,17% | - |
| 01.12.2023 | 425,60 | 425,60 | 425,60 | 425,60 | 0,71% | - |
| 30.11.2023 | 422,60 | 422,60 | 422,60 | 422,60 | 0,96% | - |
| 29.11.2023 | 418,60 | 418,60 | 418,60 | 418,60 | -1,25% | - |
| 28.11.2023 | 423,90 | 423,90 | 423,90 | 423,90 | 0,93% | - |
| 27.11.2023 | 420,00 | 420,00 | 420,00 | 420,00 | -0,78% | - |
| 24.11.2023 | 423,30 | 423,30 | 423,30 | 423,30 | 0,05% | - |
| 23.11.2023 | 423,10 | 423,10 | 423,10 | 423,10 | 0,91% | - |