568,300€
0,76%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 565,80 | 565,80 | 565,80 | 565,80 | 0,32% | 1,00 |
27.03.2024 | 566,40 | 566,40 | 564,00 | 564,00 | 0,46% | 11,00 |
26.03.2024 | 558,80 | 561,40 | 558,80 | 561,40 | 0,32% | 6,00 |
25.03.2024 | 563,00 | 563,00 | 557,40 | 559,60 | -0,21% | 29,00 |
22.03.2024 | 563,20 | 564,00 | 560,80 | 560,80 | 1,41% | 94,00 |
21.03.2024 | 553,00 | 553,00 | 553,00 | 553,00 | 0,84% | 5,00 |
19.03.2024 | 548,80 | 549,40 | 548,20 | 548,40 | -0,36% | 36,00 |
18.03.2024 | 547,00 | 550,40 | 544,40 | 550,40 | -0,58% | 42,00 |
15.03.2024 | 558,60 | 560,40 | 550,80 | 553,60 | 0,00% | 29,00 |
14.03.2024 | 553,80 | 555,80 | 553,20 | 553,60 | 0,73% | 27,00 |
12.03.2024 | 546,40 | 549,60 | 546,40 | 549,60 | 1,25% | 88,00 |
11.03.2024 | 542,00 | 542,80 | 541,60 | 542,80 | -0,07% | 12,00 |
08.03.2024 | 554,20 | 554,20 | 543,20 | 543,20 | -3,41% | 84,00 |
07.03.2024 | 557,60 | 562,80 | 553,60 | 562,40 | 0,61% | 17,00 |
06.03.2024 | 554,20 | 559,80 | 554,20 | 559,00 | 0,00% | 70,00 |
05.03.2024 | 554,60 | 559,00 | 552,80 | 559,00 | 0,65% | 49,00 |
04.03.2024 | 540,60 | 555,40 | 540,60 | 555,40 | 2,47% | 14,00 |
01.03.2024 | 535,80 | 542,00 | 533,00 | 542,00 | 1,38% | 260,00 |
29.02.2024 | 523,60 | 534,60 | 518,60 | 534,60 | 2,22% | 180,00 |
28.02.2024 | 523,00 | 523,00 | 523,00 | 523,00 | 2,15% | 9,00 |
27.02.2024 | 508,40 | 512,00 | 508,40 | 512,00 | 0,20% | 89,00 |
26.02.2024 | 506,60 | 511,00 | 506,60 | 511,00 | 0,87% | 8,00 |
23.02.2024 | 507,60 | 508,00 | 506,60 | 506,60 | 0,32% | 16,00 |
22.02.2024 | 498,50 | 505,00 | 498,50 | 505,00 | 3,19% | 34,00 |
21.02.2024 | 493,30 | 493,30 | 489,40 | 489,40 | -0,67% | 13,00 |
20.02.2024 | 497,00 | 497,00 | 492,20 | 492,70 | -1,85% | 18,00 |
19.02.2024 | 502,20 | 503,60 | 500,00 | 502,00 | 1,07% | 26,00 |
15.02.2024 | 504,80 | 506,60 | 494,80 | 496,70 | -0,56% | 92,00 |
14.02.2024 | 499,50 | 499,50 | 499,50 | 499,50 | 1,75% | 12,00 |
13.02.2024 | 492,40 | 492,40 | 483,60 | 490,90 | 0,86% | 23,00 |
09.02.2024 | 487,60 | 487,60 | 486,70 | 486,70 | 0,23% | 5,00 |
08.02.2024 | 487,90 | 487,90 | 485,40 | 485,60 | -0,61% | 44,00 |
07.02.2024 | 479,20 | 488,60 | 479,20 | 488,60 | 2,86% | 6,00 |
06.02.2024 | 476,10 | 476,10 | 474,70 | 475,00 | 0,44% | 47,00 |
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 |
06.11.2023 | 409,90 | 411,80 | 409,90 | 411,80 | -0,56% | 49,00 |
03.11.2023 | 413,40 | 414,10 | 412,60 | 414,10 | -1,38% | 68,00 |
02.11.2023 | 413,60 | 419,90 | 413,60 | 419,90 | 3,58% | 30,00 |
01.11.2023 | 388,00 | 406,80 | 388,00 | 405,40 | 7,05% | 38,00 |
26.10.2023 | 378,70 | 378,70 | 378,70 | 378,70 | -3,83% | 15,00 |
24.10.2023 | 393,00 | 396,40 | 393,00 | 393,80 | -0,23% | 129,00 |
19.10.2023 | 390,90 | 394,70 | 390,90 | 394,70 | 0,13% | 3,00 |
18.10.2023 | 394,20 | 394,20 | 394,20 | 394,20 | -3,17% | 25,00 |
16.10.2023 | 407,10 | 407,10 | 407,10 | 407,10 | -1,07% | 1,00 |
12.10.2023 | 411,50 | 411,50 | 411,50 | 411,50 | 1,98% | 5,00 |
10.10.2023 | 403,50 | 403,50 | 403,50 | 403,50 | -1,87% | 12,00 |
06.10.2023 | 397,30 | 411,20 | 397,30 | 411,20 | 3,66% | 10,00 |
05.10.2023 | 396,70 | 396,70 | 396,70 | 396,70 | -0,35% | 1,00 |
04.10.2023 | 398,10 | 398,10 | 398,10 | 398,10 | 2,02% | 25,00 |
02.10.2023 | 391,20 | 392,20 | 390,20 | 390,20 | -0,46% | 3,00 |
29.09.2023 | 392,00 | 392,00 | 392,00 | 392,00 | 1,21% | 1,00 |
25.09.2023 | 385,10 | 387,30 | 385,10 | 387,30 | -0,26% | 43,00 |
21.09.2023 | 393,40 | 393,40 | 388,30 | 388,30 | -0,97% | 4,00 |