Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 329,82 | 339,51 | 328,94 | 336,70 | 0,13% | - |
| 25.02.2021 | 341,45 | 342,60 | 0,00 | 336,25 | -3,20% | - |
| 24.02.2021 | 338,23 | 348,59 | 337,70 | 347,36 | 3,44% | - |
| 23.02.2021 | 325,98 | 337,72 | 0,00 | 335,80 | 2,37% | - |
| 22.02.2021 | 329,98 | 334,94 | 327,18 | 328,02 | -2,46% | - |
| 19.02.2021 | 332,75 | 338,80 | 0,00 | 336,30 | 3,40% | - |
| 18.02.2021 | 321,50 | 326,08 | 319,77 | 325,23 | 0,01% | - |
| 17.02.2021 | 319,32 | 325,69 | 0,00 | 325,20 | -0,12% | - |
| 16.02.2021 | 326,22 | 329,70 | 320,20 | 325,61 | -1,61% | - |
| 12.02.2021 | 323,44 | 332,47 | 323,02 | 330,93 | 3,93% | - |
| 11.02.2021 | 320,23 | 321,27 | 314,82 | 318,42 | 0,72% | - |
| 10.02.2021 | 309,08 | 317,29 | 306,73 | 316,14 | 3,31% | - |
| 09.02.2021 | 305,16 | 311,89 | 305,10 | 306,01 | 1,98% | - |
| 08.02.2021 | 303,39 | 303,39 | 297,33 | 300,08 | 0,88% | - |
| 05.02.2021 | 296,69 | 298,60 | 295,44 | 297,46 | 0,78% | - |
| 04.02.2021 | 295,19 | 295,19 | 295,11 | 295,16 | 0,16% | - |
| 03.02.2021 | 294,80 | 297,24 | 293,09 | 294,67 | -0,06% | - |
| 02.02.2021 | 297,80 | 298,80 | 294,60 | 294,86 | -0,41% | - |
| 01.02.2021 | 289,01 | 296,84 | 287,29 | 296,08 | 2,70% | - |
| 29.01.2021 | 288,47 | 288,47 | 288,28 | 288,28 | -0,23% | - |
| 28.01.2021 | 290,05 | 291,45 | 0,00 | 288,95 | 1,38% | - |
| 27.01.2021 | 289,32 | 290,90 | 280,80 | 285,02 | -2,76% | - |
| 26.01.2021 | 301,13 | 301,86 | 292,94 | 293,10 | -4,82% | - |
| 25.01.2021 | 309,34 | 310,00 | 303,17 | 307,94 | -0,52% | - |
| 22.01.2021 | 305,25 | 310,28 | 305,22 | 309,55 | -0,14% | - |
| 21.01.2021 | 310,33 | 314,67 | 0,00 | 310,00 | -0,06% | - |
| 20.01.2021 | 310,17 | 310,17 | 310,17 | 310,17 | 1,28% | - |
| 19.01.2021 | 303,73 | 309,48 | 302,70 | 306,25 | 0,99% | - |
| 15.01.2021 | 298,86 | 304,68 | 297,96 | 303,25 | 0,28% | - |
| 14.01.2021 | 306,77 | 308,81 | 301,35 | 302,40 | -0,68% | - |
| 13.01.2021 | 309,02 | 309,99 | 302,70 | 304,46 | -3,37% | - |
| 12.01.2021 | 315,01 | 315,08 | 314,95 | 315,08 | 1,61% | - |
| 11.01.2021 | 310,02 | 311,72 | 307,85 | 310,10 | -0,22% | - |
| 08.01.2021 | 308,89 | 312,01 | 304,61 | 310,79 | 1,01% | - |
| 07.01.2021 | 304,23 | 309,30 | 302,75 | 307,67 | 2,04% | - |
| 06.01.2021 | 301,55 | 307,60 | 0,00 | 301,52 | 7,24% | - |
| 05.01.2021 | 278,05 | 283,42 | 276,39 | 281,17 | 1,29% | - |
| 04.01.2021 | 277,53 | 277,66 | 277,53 | 277,59 | -2,16% | - |
| 31.12.2020 | 280,27 | 284,69 | 279,64 | 283,71 | 0,94% | - |
| 30.12.2020 | 280,48 | 282,67 | 278,65 | 281,07 | 2,60% | - |
| 29.12.2020 | 277,92 | 279,10 | 272,69 | 273,95 | -1,76% | - |
| 28.12.2020 | 278,90 | 278,90 | 278,76 | 278,85 | 1,86% | - |
| 24.12.2020 | 272,27 | 282,72 | 271,42 | 273,75 | -0,43% | - |
| 23.12.2020 | 273,73 | 276,07 | 270,44 | 274,92 | 0,48% | - |
| 22.12.2020 | 277,36 | 278,47 | 272,46 | 273,62 | -0,62% | - |
| 21.12.2020 | 273,05 | 278,54 | 273,02 | 275,33 | -0,62% | - |
| 18.12.2020 | 270,33 | 277,91 | 266,93 | 277,06 | 4,25% | - |
| 17.12.2020 | 263,26 | 266,07 | 262,04 | 265,77 | 1,29% | - |
| 16.12.2020 | 264,23 | 267,14 | 261,39 | 262,39 | -0,71% | - |
| 15.12.2020 | 260,44 | 266,83 | 258,73 | 264,27 | -2,74% | - |
| 14.12.2020 | 262,65 | 285,43 | 258,36 | 271,72 | 4,02% | - |
| 11.12.2020 | 266,62 | 268,08 | 261,20 | 261,20 | -2,67% | - |
| 10.12.2020 | 269,52 | 273,88 | 264,13 | 268,37 | -3,18% | - |
| 09.12.2020 | 279,57 | 280,33 | 274,36 | 277,20 | -1,87% | - |
| 08.12.2020 | 287,08 | 287,55 | 274,51 | 282,48 | -2,70% | - |
| 07.12.2020 | 285,97 | 314,85 | 280,77 | 290,30 | -6,86% | - |
| 04.12.2020 | 285,24 | 329,35 | 285,17 | 311,70 | 10,90% | - |
| 03.12.2020 | 272,73 | 282,84 | 272,57 | 281,08 | 2,48% | - |
| 02.12.2020 | 274,04 | 279,63 | 269,80 | 274,27 | -0,32% | - |
| 01.12.2020 | 272,27 | 279,12 | 271,08 | 275,16 | 3,75% | - |
| 30.11.2020 | 264,04 | 267,48 | 261,61 | 265,20 | -2,42% | - |
| 27.11.2020 | 270,48 | 272,55 | 268,11 | 271,79 | -0,35% | - |
| 25.11.2020 | 272,61 | 272,74 | 272,61 | 272,74 | -0,54% | - |
| 24.11.2020 | 274,00 | 277,75 | 272,95 | 274,21 | 2,92% | - |
| 23.11.2020 | 269,48 | 270,73 | 265,61 | 266,44 | 0,34% | - |
| 20.11.2020 | 261,65 | 266,44 | 259,26 | 265,54 | -1,49% | - |
| 19.11.2020 | 272,02 | 273,63 | 268,16 | 269,56 | -0,03% | - |
| 18.11.2020 | 273,76 | 274,97 | 269,51 | 269,65 | 0,14% | - |
| 17.11.2020 | 269,43 | 269,43 | 269,23 | 269,27 | -0,49% | - |
| 16.11.2020 | 271,67 | 274,57 | 269,44 | 270,59 | 2,32% | - |
| 13.11.2020 | 266,86 | 267,88 | 260,88 | 264,45 | 1,44% | - |
| 12.11.2020 | 262,67 | 263,89 | 258,67 | 260,70 | -2,05% | - |
| 11.11.2020 | 261,33 | 266,15 | 258,76 | 266,15 | -0,07% | - |
| 10.11.2020 | 269,83 | 277,14 | 263,69 | 266,34 | 1,96% | - |
| 09.11.2020 | 267,03 | 270,06 | 257,29 | 261,22 | 2,02% | - |
| 06.11.2020 | 261,54 | 265,88 | 253,25 | 256,04 | -1,57% | - |
| 05.11.2020 | 258,65 | 266,36 | 257,55 | 260,11 | 2,51% | - |
| 04.11.2020 | 243,02 | 268,46 | 243,02 | 253,76 | -8,12% | - |
| 03.11.2020 | 273,49 | 278,06 | 271,25 | 276,20 | 2,00% | - |
| 02.11.2020 | 272,73 | 275,16 | 0,00 | 270,79 | 1,93% | - |
| 30.10.2020 | 267,71 | 269,98 | 261,52 | 265,64 | 0,15% | - |
| 29.10.2020 | 259,71 | 269,55 | 257,46 | 265,26 | 7,07% | - |
| 28.10.2020 | 246,82 | 252,38 | 245,40 | 247,74 | -3,11% | - |
| 27.10.2020 | 255,59 | 255,68 | 255,59 | 255,68 | 0,73% | - |
| 26.10.2020 | 257,61 | 257,79 | 252,13 | 253,82 | -3,24% | - |
| 23.10.2020 | 259,92 | 262,83 | 258,42 | 262,32 | 1,22% | - |
| 22.10.2020 | 255,99 | 261,99 | 253,88 | 259,16 | 1,14% | - |
| 21.10.2020 | 259,47 | 260,73 | 254,38 | 256,23 | -0,30% | - |
| 20.10.2020 | 256,18 | 261,39 | 255,02 | 257,01 | 0,10% | - |
| 19.10.2020 | 257,36 | 258,01 | 253,89 | 256,74 | -0,92% | - |
| 16.10.2020 | 260,73 | 261,73 | 258,34 | 259,13 | 0,85% | - |
| 15.10.2020 | 258,33 | 259,47 | 255,16 | 256,95 | -1,12% | - |
| 14.10.2020 | 263,59 | 264,08 | 258,16 | 259,86 | -0,80% | - |
| 13.10.2020 | 260,75 | 263,48 | 257,22 | 261,94 | -3,17% | - |
| 12.10.2020 | 0,00 | 275,41 | 0,00 | 270,52 | -0,90% | - |
| 09.10.2020 | 272,48 | 275,05 | 266,72 | 272,98 | -1,05% | - |
| 08.10.2020 | 0,00 | 276,30 | 0,00 | 275,88 | 4,27% | - |
| 07.10.2020 | 261,32 | 268,36 | 258,19 | 264,58 | 5,83% | - |
| 06.10.2020 | 251,49 | 262,01 | 248,35 | 250,02 | 0,29% | - |
| 05.10.2020 | 249,38 | 249,38 | 249,21 | 249,28 | 3,39% | - |