543,700€
-2,11%
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 | 548,30 | 556,70 | 543,50 | 543,50 | -2,14% | 16,00 |
| 18.04.2024 | 555,40 | 555,40 | 555,40 | 555,40 | -0,72% | - |
| 17.04.2024 | 559,40 | 559,40 | 559,40 | 559,40 | -0,50% | - |
| 16.04.2024 | 562,20 | 562,20 | 562,20 | 562,20 | -0,60% | - |
| 15.04.2024 | 565,60 | 565,60 | 565,60 | 565,60 | -0,63% | - |
| 12.04.2024 | 566,00 | 569,20 | 566,00 | 569,20 | 1,14% | 10,00 |
| 11.04.2024 | 562,80 | 562,80 | 562,80 | 562,80 | 0,57% | - |
| 10.04.2024 | 559,40 | 559,60 | 559,40 | 559,60 | -1,96% | - |
| 09.04.2024 | 570,80 | 570,80 | 570,80 | 570,80 | 0,18% | - |
| 08.04.2024 | 569,80 | 569,80 | 569,80 | 569,80 | 2,30% | - |
| 05.04.2024 | 557,00 | 557,00 | 557,00 | 557,00 | -0,89% | - |
| 04.04.2024 | 562,00 | 562,00 | 562,00 | 562,00 | 0,25% | - |
| 03.04.2024 | 556,00 | 560,60 | 556,00 | 560,60 | -0,18% | 10,00 |
| 02.04.2024 | 561,60 | 561,60 | 561,60 | 561,60 | -0,35% | - |
| 28.03.2024 | 563,60 | 563,60 | 563,60 | 563,60 | 0,00% | - |
| 27.03.2024 | 563,60 | 563,60 | 563,60 | 563,60 | 0,75% | - |
| 26.03.2024 | 556,20 | 559,40 | 556,20 | 559,40 | 0,00% | 65,00 |
| 25.03.2024 | 559,40 | 559,40 | 559,40 | 559,40 | -0,71% | - |
| 22.03.2024 | 563,40 | 563,40 | 563,40 | 563,40 | 2,07% | 10,00 |
| 21.03.2024 | 552,00 | 552,00 | 552,00 | 552,00 | -0,14% | - |
| 20.03.2024 | 552,80 | 552,80 | 552,80 | 552,80 | 0,99% | - |
| 19.03.2024 | 547,40 | 547,40 | 547,40 | 547,40 | 0,29% | - |
| 18.03.2024 | 547,20 | 547,20 | 545,80 | 545,80 | -1,83% | 10,00 |
| 15.03.2024 | 556,00 | 556,00 | 556,00 | 556,00 | 0,65% | - |
| 14.03.2024 | 552,40 | 552,40 | 552,40 | 552,40 | 0,47% | - |
| 13.03.2024 | 550,60 | 553,20 | 549,80 | 549,80 | 1,14% | 26,00 |
| 12.03.2024 | 543,60 | 543,60 | 543,60 | 543,60 | 0,04% | - |
| 11.03.2024 | 543,40 | 543,40 | 543,40 | 543,40 | -3,00% | - |
| 08.03.2024 | 557,60 | 560,20 | 557,60 | 560,20 | -0,71% | 12,00 |
| 07.03.2024 | 555,00 | 565,40 | 555,00 | 564,20 | 1,88% | 27,00 |
| 06.03.2024 | 553,80 | 553,80 | 553,80 | 553,80 | 0,14% | - |
| 05.03.2024 | 553,00 | 553,00 | 553,00 | 553,00 | 2,14% | - |
| 04.03.2024 | 541,40 | 541,40 | 541,40 | 541,40 | 1,61% | - |
| 01.03.2024 | 532,80 | 532,80 | 532,80 | 532,80 | 2,38% | - |
| 29.02.2024 | 520,40 | 520,40 | 520,40 | 520,40 | 1,09% | - |
| 28.02.2024 | 514,80 | 514,80 | 514,80 | 514,80 | 1,30% | - |
| 27.02.2024 | 508,20 | 508,20 | 508,20 | 508,20 | 0,71% | - |
| 26.02.2024 | 504,60 | 504,60 | 504,60 | 504,60 | -0,20% | - |
| 23.02.2024 | 505,60 | 505,60 | 505,60 | 505,60 | 2,08% | - |
| 22.02.2024 | 495,30 | 495,30 | 495,30 | 495,30 | 0,75% | - |
| 21.02.2024 | 491,60 | 491,60 | 491,60 | 491,60 | -1,48% | - |
| 20.02.2024 | 499,00 | 499,00 | 499,00 | 499,00 | 0,18% | - |
| 19.02.2024 | 498,10 | 498,10 | 498,10 | 498,10 | 0,44% | - |
| 16.02.2024 | 495,90 | 495,90 | 495,90 | 495,90 | -1,69% | - |
| 15.02.2024 | 502,20 | 504,40 | 502,20 | 504,40 | 2,83% | 21,00 |
| 14.02.2024 | 490,50 | 490,50 | 490,50 | 490,50 | -0,39% | - |
| 13.02.2024 | 492,40 | 492,40 | 492,40 | 492,40 | 0,43% | - |
| 12.02.2024 | 487,00 | 490,30 | 487,00 | 490,30 | 0,27% | 6,00 |
| 09.02.2024 | 485,90 | 489,00 | 485,90 | 489,00 | 0,80% | 40,00 |
| 08.02.2024 | 485,10 | 485,10 | 485,10 | 485,10 | 1,15% | - |
| 07.02.2024 | 476,90 | 479,60 | 476,90 | 479,60 | 1,05% | 16,00 |
| 06.02.2024 | 471,40 | 474,70 | 471,40 | 474,60 | -1,82% | 33,00 |
| 05.02.2024 | 480,20 | 483,40 | 480,20 | 483,40 | 1,02% | 10,00 |
| 02.02.2024 | 473,00 | 478,50 | 473,00 | 478,50 | 1,83% | 3,00 |
| 01.02.2024 | 469,90 | 469,90 | 469,90 | 469,90 | -1,18% | - |
| 31.01.2024 | 475,50 | 475,50 | 475,50 | 475,50 | 0,74% | - |
| 30.01.2024 | 472,00 | 472,00 | 472,00 | 472,00 | 2,43% | - |
| 29.01.2024 | 460,80 | 460,80 | 460,80 | 460,80 | -0,48% | - |
| 26.01.2024 | 463,00 | 463,00 | 463,00 | 463,00 | 2,14% | - |
| 25.01.2024 | 453,30 | 453,30 | 453,30 | 453,30 | -1,37% | - |
| 24.01.2024 | 459,60 | 459,60 | 459,60 | 459,60 | -1,01% | - |
| 23.01.2024 | 464,30 | 464,30 | 464,30 | 464,30 | 0,39% | - |
| 22.01.2024 | 462,50 | 462,50 | 462,50 | 462,50 | -0,58% | - |
| 19.01.2024 | 460,30 | 465,20 | 460,30 | 465,20 | 3,22% | 15,00 |
| 18.01.2024 | 450,70 | 450,70 | 450,70 | 450,70 | -0,57% | - |
| 17.01.2024 | 453,30 | 453,30 | 453,30 | 453,30 | 0,47% | - |
| 16.01.2024 | 451,20 | 451,20 | 451,20 | 451,20 | 0,00% | - |
| 15.01.2024 | 451,20 | 451,20 | 451,20 | 451,20 | -0,07% | - |
| 12.01.2024 | 451,50 | 451,50 | 451,50 | 451,50 | -0,73% | - |
| 11.01.2024 | 454,80 | 454,80 | 454,80 | 454,80 | 0,33% | - |
| 10.01.2024 | 453,30 | 453,30 | 453,30 | 453,30 | 0,40% | - |
| 09.01.2024 | 451,50 | 451,50 | 451,50 | 451,50 | 2,33% | - |
| 08.01.2024 | 441,20 | 441,20 | 441,20 | 441,20 | -0,50% | - |
| 05.01.2024 | 443,40 | 443,40 | 443,40 | 443,40 | 0,70% | - |
| 04.01.2024 | 440,30 | 440,30 | 440,30 | 440,30 | -1,34% | - |
| 03.01.2024 | 446,30 | 446,30 | 446,30 | 446,30 | -1,11% | - |
| 02.01.2024 | 451,30 | 451,30 | 451,30 | 451,30 | 0,53% | - |
| 29.12.2023 | 449,20 | 449,20 | 448,90 | 448,90 | 0,11% | - |
| 28.12.2023 | 448,40 | 448,40 | 448,40 | 448,40 | -0,31% | - |
| 27.12.2023 | 449,80 | 449,80 | 449,80 | 449,80 | 0,99% | - |
| 22.12.2023 | 444,50 | 445,40 | 444,50 | 445,40 | -0,09% | - |
| 21.12.2023 | 445,80 | 445,80 | 445,80 | 445,80 | -0,58% | - |
| 20.12.2023 | 448,40 | 448,40 | 448,40 | 448,40 | 0,18% | - |
| 19.12.2023 | 447,60 | 447,60 | 447,60 | 447,60 | -0,16% | - |
| 18.12.2023 | 448,30 | 448,30 | 448,30 | 448,30 | 0,09% | - |
| 15.12.2023 | 447,90 | 447,90 | 447,90 | 447,90 | 0,09% | - |
| 14.12.2023 | 447,50 | 447,50 | 447,50 | 447,50 | 0,07% | - |
| 13.12.2023 | 444,80 | 447,20 | 444,80 | 447,20 | -1,45% | 22,00 |
| 12.12.2023 | 444,10 | 454,40 | 444,10 | 453,80 | 4,47% | 24,00 |
| 11.12.2023 | 434,40 | 434,40 | 434,40 | 434,40 | 1,00% | - |
| 08.12.2023 | 430,10 | 430,10 | 430,10 | 430,10 | 0,92% | - |
| 07.12.2023 | 426,20 | 426,20 | 426,20 | 426,20 | 0,38% | - |
| 06.12.2023 | 424,60 | 424,60 | 424,60 | 424,60 | -0,38% | - |
| 05.12.2023 | 426,20 | 426,20 | 426,20 | 426,20 | -2,34% | - |
| 04.12.2023 | 428,10 | 436,40 | 428,10 | 436,40 | 2,83% | 23,00 |
| 01.12.2023 | 424,40 | 424,40 | 424,40 | 424,40 | 0,83% | - |
| 30.11.2023 | 420,90 | 420,90 | 420,90 | 420,90 | 0,81% | - |
| 29.11.2023 | 417,50 | 417,50 | 417,50 | 417,50 | -1,65% | - |
| 28.11.2023 | 424,50 | 424,50 | 424,50 | 424,50 | 1,17% | - |
| 27.11.2023 | 419,60 | 419,60 | 419,60 | 419,60 | -0,87% | - |