572,160$
0,89%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 565,98 | 572,43 | 544,88 | 572,08 | 0,87% | 821.308,00 |
30.05.2024 | 563,44 | 568,78 | 560,59 | 567,13 | 0,59% | 284.765,00 |
29.05.2024 | 566,76 | 568,50 | 562,35 | 563,82 | -1,14% | 324.814,00 |
28.05.2024 | 579,70 | 580,10 | 566,59 | 570,32 | -1,53% | 319.538,00 |
24.05.2024 | 573,71 | 579,87 | 569,98 | 579,16 | 0,99% | 283.431,00 |
23.05.2024 | 577,23 | 578,08 | 567,13 | 573,46 | 0,04% | 473.421,00 |
22.05.2024 | 579,05 | 579,05 | 568,32 | 573,25 | -1,39% | 359.498,00 |
21.05.2024 | 577,98 | 581,96 | 568,45 | 581,31 | -0,31% | 400.118,00 |
20.05.2024 | 580,75 | 584,05 | 575,69 | 583,10 | 0,40% | 392.848,00 |
17.05.2024 | 583,48 | 586,40 | 578,54 | 580,75 | -0,16% | 407.059,00 |
16.05.2024 | 611,38 | 611,38 | 580,50 | 581,69 | -5,06% | 716.688,00 |
15.05.2024 | 610,04 | 615,97 | 608,17 | 612,68 | 1,08% | 333.811,00 |
14.05.2024 | 607,47 | 608,77 | 602,88 | 606,13 | -0,32% | 303.794,00 |
13.05.2024 | 612,77 | 613,26 | 605,31 | 608,05 | -0,39% | 321.758,00 |
10.05.2024 | 606,59 | 613,57 | 605,86 | 610,43 | 1,20% | 339.407,00 |
09.05.2024 | 598,13 | 604,00 | 595,63 | 603,20 | 1,10% | 266.308,00 |
08.05.2024 | 597,66 | 599,96 | 594,47 | 596,64 | -0,36% | 283.479,00 |
07.05.2024 | 600,59 | 604,46 | 595,58 | 598,81 | -0,16% | 329.675,00 |
06.05.2024 | 597,02 | 602,62 | 594,03 | 599,79 | 1,48% | 359.317,00 |
03.05.2024 | 595,51 | 598,66 | 588,24 | 591,03 | 0,18% | 491.967,00 |
02.05.2024 | 591,89 | 595,71 | 580,54 | 589,96 | -0,15% | 593.585,00 |
01.05.2024 | 586,73 | 603,38 | 576,40 | 590,86 | 0,65% | 649.170,00 |
30.04.2024 | 600,20 | 606,41 | 582,24 | 587,07 | -2,58% | 785.255,00 |
29.04.2024 | 605,94 | 607,99 | 598,80 | 602,64 | -0,39% | 515.044,00 |
26.04.2024 | 598,79 | 606,40 | 598,79 | 604,99 | 1,33% | 386.242,00 |
25.04.2024 | 584,47 | 600,41 | 578,45 | 597,07 | 0,89% | 406.840,00 |
24.04.2024 | 592,73 | 598,65 | 585,14 | 591,82 | -0,43% | 331.710,00 |
23.04.2024 | 585,60 | 597,23 | 584,91 | 594,39 | 1,72% | 296.212,00 |
22.04.2024 | 577,77 | 588,93 | 574,89 | 584,32 | 1,46% | 331.647,00 |
19.04.2024 | 589,80 | 594,40 | 572,57 | 575,89 | -1,91% | 1.076.995,00 |
18.04.2024 | 596,95 | 596,95 | 581,84 | 587,13 | -0,98% | 539.182,00 |
17.04.2024 | 596,66 | 600,05 | 590,44 | 592,92 | -0,39% | 492.763,00 |
16.04.2024 | 601,68 | 601,90 | 591,97 | 595,24 | -0,67% | 344.062,00 |
15.04.2024 | 614,18 | 619,49 | 597,84 | 599,24 | -0,48% | 441.699,00 |
12.04.2024 | 601,81 | 606,78 | 600,16 | 602,11 | -0,82% | 239.074,00 |
11.04.2024 | 605,26 | 611,24 | 603,91 | 607,08 | 0,09% | 280.735,00 |
10.04.2024 | 594,89 | 611,02 | 587,67 | 606,55 | -0,67% | 382.525,00 |
09.04.2024 | 621,87 | 621,87 | 603,36 | 610,63 | -1,75% | 448.283,00 |
08.04.2024 | 620,75 | 626,67 | 618,26 | 621,53 | 0,34% | 419.644,00 |
05.04.2024 | 607,82 | 622,28 | 604,52 | 619,41 | 2,54% | 397.297,00 |
04.04.2024 | 615,90 | 620,78 | 603,97 | 604,09 | -1,03% | 425.235,00 |
03.04.2024 | 602,47 | 612,84 | 602,47 | 610,38 | 1,38% | 341.664,00 |
02.04.2024 | 602,91 | 603,18 | 593,42 | 602,08 | -0,39% | 382.941,00 |
01.04.2024 | 614,00 | 616,50 | 604,37 | 604,42 | -1,55% | 287.457,00 |
28.03.2024 | 611,82 | 615,11 | 609,36 | 613,94 | 0,34% | 309.882,00 |
27.03.2024 | 614,23 | 615,00 | 602,35 | 611,86 | 0,29% | 517.753,00 |
26.03.2024 | 605,45 | 610,56 | 604,00 | 610,10 | 0,87% | 317.217,00 |
25.03.2024 | 607,69 | 608,13 | 602,09 | 604,81 | -0,38% | 319.446,00 |
22.03.2024 | 608,02 | 608,16 | 603,10 | 607,12 | -0,95% | 362.437,00 |
21.03.2024 | 606,31 | 613,56 | 604,46 | 612,95 | 1,54% | 346.846,00 |
20.03.2024 | 601,74 | 606,42 | 598,43 | 603,64 | 0,23% | 387.933,00 |
19.03.2024 | 594,39 | 604,25 | 593,71 | 602,27 | 0,92% | 344.657,00 |
18.03.2024 | 597,32 | 602,59 | 596,44 | 596,76 | 0,08% | 426.126,00 |
15.03.2024 | 599,41 | 608,53 | 596,11 | 596,27 | -1,69% | 620.177,00 |
14.03.2024 | 602,76 | 608,19 | 600,01 | 606,54 | 0,27% | 407.278,00 |
13.03.2024 | 602,98 | 608,95 | 600,86 | 604,92 | 0,29% | 290.952,00 |
12.03.2024 | 597,03 | 603,53 | 595,76 | 603,16 | 1,25% | 304.043,00 |
11.03.2024 | 596,40 | 597,79 | 590,40 | 595,71 | -0,19% | 446.669,00 |
08.03.2024 | 609,89 | 612,00 | 594,40 | 596,85 | -2,46% | 797.934,00 |
07.03.2024 | 611,52 | 617,08 | 609,55 | 611,91 | 0,75% | 552.808,00 |
06.03.2024 | 605,28 | 612,11 | 604,69 | 607,35 | 0,74% | 700.372,00 |
05.03.2024 | 598,30 | 610,73 | 597,25 | 602,90 | 0,17% | 1.038.203,00 |
04.03.2024 | 603,12 | 605,00 | 594,16 | 601,90 | 2,03% | 1.050.937,00 |
01.03.2024 | 577,54 | 590,02 | 577,17 | 589,95 | 2,12% | 654.316,00 |
29.02.2024 | 570,00 | 580,78 | 567,04 | 577,71 | 2,05% | 853.339,00 |
28.02.2024 | 558,83 | 567,77 | 558,83 | 566,10 | 1,26% | 493.769,00 |
27.02.2024 | 553,86 | 559,20 | 551,76 | 559,08 | 1,04% | 358.610,00 |
26.02.2024 | 549,04 | 557,20 | 549,04 | 553,31 | 0,84% | 258.530,00 |
23.02.2024 | 549,99 | 550,84 | 545,04 | 548,68 | 0,09% | 344.631,00 |
22.02.2024 | 542,68 | 549,68 | 540,56 | 548,16 | 2,21% | 283.770,00 |
21.02.2024 | 533,22 | 537,19 | 530,82 | 536,30 | 0,59% | 327.772,00 |
20.02.2024 | 535,14 | 538,92 | 528,18 | 533,14 | -1,25% | 332.196,00 |
16.02.2024 | 535,00 | 550,79 | 535,00 | 539,87 | 0,79% | 648.595,00 |
15.02.2024 | 540,00 | 543,03 | 530,46 | 535,64 | -0,71% | 426.523,00 |
14.02.2024 | 535,70 | 545,05 | 531,50 | 539,46 | 2,32% | 481.435,00 |
13.02.2024 | 522,88 | 529,61 | 519,70 | 527,25 | -0,95% | 637.757,00 |
12.02.2024 | 533,99 | 541,81 | 528,00 | 532,30 | 0,98% | 589.724,00 |
09.02.2024 | 523,64 | 527,15 | 522,10 | 527,14 | 0,33% | 320.095,00 |
08.02.2024 | 524,72 | 526,45 | 518,66 | 525,41 | 0,18% | 348.435,00 |
07.02.2024 | 519,80 | 527,66 | 518,46 | 524,48 | 1,94% | 387.007,00 |
06.02.2024 | 507,99 | 515,54 | 504,49 | 514,51 | 1,18% | 396.630,00 |
05.02.2024 | 514,72 | 514,72 | 504,42 | 508,53 | -2,19% | 437.624,00 |
02.02.2024 | 509,24 | 522,21 | 507,83 | 519,91 | 0,85% | 426.965,00 |
01.02.2024 | 511,85 | 515,64 | 497,11 | 515,51 | 1,39% | 416.199,00 |
31.01.2024 | 515,03 | 516,22 | 507,23 | 508,42 | -1,75% | 308.631,00 |
30.01.2024 | 510,57 | 520,21 | 510,57 | 517,50 | 0,85% | 242.664,00 |
29.01.2024 | 501,77 | 513,38 | 500,39 | 513,14 | 2,30% | 287.486,00 |
26.01.2024 | 504,29 | 505,46 | 500,30 | 501,60 | -0,64% | 173.555,00 |
25.01.2024 | 501,11 | 505,29 | 498,37 | 504,82 | 2,05% | 196.066,00 |
24.01.2024 | 503,78 | 503,78 | 494,60 | 494,68 | -1,13% | 201.532,00 |
23.01.2024 | 506,68 | 506,68 | 497,07 | 500,33 | -1,52% | 223.822,00 |
22.01.2024 | 507,62 | 510,81 | 503,64 | 508,04 | 0,51% | 216.051,00 |
19.01.2024 | 506,11 | 506,11 | 498,26 | 505,48 | 0,49% | 287.641,00 |
18.01.2024 | 493,29 | 503,32 | 493,29 | 503,00 | 2,01% | 296.724,00 |
17.01.2024 | 492,25 | 496,48 | 489,90 | 493,10 | -0,55% | 254.533,00 |
16.01.2024 | 496,14 | 498,84 | 492,17 | 495,83 | -0,01% | 279.024,00 |
12.01.2024 | 497,30 | 500,13 | 494,03 | 495,88 | -0,29% | 230.556,00 |
11.01.2024 | 499,37 | 499,37 | 492,42 | 497,33 | -0,52% | 256.151,00 |
10.01.2024 | 497,28 | 500,94 | 495,59 | 499,94 | 0,53% | 241.308,00 |
09.01.2024 | 492,71 | 497,73 | 488,30 | 497,32 | 0,14% | 219.926,00 |