548,900€
-0,31%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 549,20 | 549,20 | 549,20 | 549,20 | -0,25% | - |
02.05.2024 | 550,60 | 550,60 | 550,60 | 550,60 | -1,92% | - |
30.04.2024 | 561,40 | 561,40 | 561,40 | 561,40 | -0,53% | - |
29.04.2024 | 564,40 | 564,40 | 564,40 | 564,40 | 1,11% | - |
26.04.2024 | 558,20 | 558,20 | 558,20 | 558,20 | 1,60% | - |
25.04.2024 | 548,00 | 549,40 | 548,00 | 549,40 | -1,40% | 3,00 |
24.04.2024 | 554,40 | 559,00 | 554,40 | 557,20 | 1,83% | 35,00 |
23.04.2024 | 547,20 | 547,20 | 547,20 | 547,20 | 1,00% | - |
22.04.2024 | 540,60 | 541,80 | 540,60 | 541,80 | -0,59% | 77,00 |
19.04.2024 | 546,80 | 546,80 | 545,00 | 545,00 | -1,87% | 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% | - |