50,630$
0,26%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 50,50 | 51,05 | 50,38 | 50,63 | 0,26% | 7.770.400,00 |
| 17.09.2024 | 51,47 | 51,59 | 50,43 | 50,50 | -2,32% | 10.860.105,00 |
| 16.09.2024 | 52,04 | 52,30 | 51,62 | 51,70 | -2,38% | 10.985.212,00 |
| 13.09.2024 | 52,80 | 52,97 | 52,58 | 52,96 | 0,61% | 7.820.205,00 |
| 12.09.2024 | 53,01 | 53,22 | 52,52 | 52,64 | -1,00% | 7.311.622,00 |
| 11.09.2024 | 53,96 | 53,96 | 52,53 | 53,17 | -1,68% | 7.589.869,00 |
| 10.09.2024 | 54,11 | 54,29 | 53,84 | 54,08 | -0,09% | 6.116.188,00 |
| 09.09.2024 | 53,70 | 54,20 | 53,60 | 54,13 | 0,82% | 8.143.807,00 |
| 06.09.2024 | 54,27 | 54,54 | 53,56 | 53,69 | -1,07% | 8.186.919,00 |
| 05.09.2024 | 54,88 | 54,95 | 54,20 | 54,27 | -0,80% | 7.996.762,00 |
| 04.09.2024 | 54,24 | 54,76 | 54,18 | 54,71 | 1,18% | 7.595.824,00 |
| 03.09.2024 | 53,78 | 54,48 | 53,74 | 54,07 | 0,56% | 10.498.174,00 |
| 30.08.2024 | 53,45 | 53,82 | 53,25 | 53,77 | 0,77% | 8.010.061,00 |
| 29.08.2024 | 53,31 | 53,47 | 53,09 | 53,36 | 0,26% | 4.878.507,00 |
| 28.08.2024 | 53,15 | 53,53 | 52,99 | 53,22 | 0,40% | 6.250.646,00 |
| 27.08.2024 | 52,91 | 53,03 | 52,62 | 53,01 | 0,57% | 4.662.781,00 |
| 26.08.2024 | 52,51 | 53,08 | 52,45 | 52,71 | 0,51% | 8.055.114,00 |
| 23.08.2024 | 51,98 | 52,46 | 51,75 | 52,44 | 1,18% | 9.133.549,00 |
| 22.08.2024 | 51,89 | 51,94 | 51,47 | 51,83 | 0,04% | 6.976.730,00 |
| 21.08.2024 | 51,54 | 51,86 | 51,44 | 51,81 | 0,72% | 6.156.074,00 |
| 20.08.2024 | 51,33 | 51,70 | 51,20 | 51,44 | 0,23% | 7.300.719,00 |
| 19.08.2024 | 51,38 | 51,56 | 51,21 | 51,32 | 0,00% | 6.497.192,00 |
| 16.08.2024 | 50,78 | 51,36 | 50,70 | 51,32 | 1,14% | 7.708.134,00 |
| 15.08.2024 | 51,25 | 51,36 | 50,63 | 50,74 | -0,88% | 8.325.863,00 |
| 14.08.2024 | 50,99 | 51,40 | 50,84 | 51,19 | 0,16% | 5.256.536,00 |
| 13.08.2024 | 50,34 | 51,16 | 50,34 | 51,11 | 1,59% | 6.648.262,00 |
| 12.08.2024 | 50,44 | 50,74 | 50,15 | 50,31 | -0,24% | 5.319.488,00 |
| 09.08.2024 | 50,36 | 50,66 | 50,26 | 50,43 | -0,04% | 5.390.929,00 |
| 08.08.2024 | 49,73 | 50,81 | 49,73 | 50,45 | 0,84% | 7.634.201,00 |
| 07.08.2024 | 49,58 | 50,68 | 49,54 | 50,03 | 1,11% | 9.625.881,00 |
| 06.08.2024 | 49,32 | 50,13 | 49,30 | 49,48 | 0,26% | 7.918.168,00 |
| 05.08.2024 | 49,99 | 50,78 | 49,01 | 49,35 | -3,37% | 14.226.397,00 |
| 02.08.2024 | 50,39 | 51,40 | 49,88 | 51,07 | 2,10% | 11.915.787,00 |
| 01.08.2024 | 49,61 | 50,04 | 49,40 | 50,02 | 2,06% | 9.646.144,00 |
| 31.07.2024 | 48,40 | 49,05 | 47,57 | 49,01 | -3,05% | 19.128.136,00 |
| 30.07.2024 | 50,38 | 50,85 | 50,27 | 50,55 | 0,04% | 8.653.610,00 |
| 29.07.2024 | 50,35 | 50,73 | 49,99 | 50,53 | 0,20% | 6.150.631,00 |
| 26.07.2024 | 49,80 | 50,47 | 49,55 | 50,43 | 1,27% | 6.967.303,00 |
| 25.07.2024 | 49,73 | 50,47 | 49,60 | 49,80 | 0,77% | 9.322.610,00 |
| 24.07.2024 | 49,19 | 49,54 | 48,71 | 49,42 | 0,61% | 8.764.188,00 |
| 23.07.2024 | 49,49 | 49,73 | 49,00 | 49,12 | -0,57% | 6.915.745,00 |
| 22.07.2024 | 49,41 | 49,56 | 49,04 | 49,40 | -0,10% | 5.069.128,00 |
| 19.07.2024 | 49,61 | 49,64 | 49,27 | 49,45 | 0,24% | 5.743.088,00 |
| 18.07.2024 | 49,05 | 49,92 | 48,94 | 49,33 | -0,12% | 6.782.516,00 |
| 17.07.2024 | 48,13 | 49,47 | 48,13 | 49,39 | 2,83% | 10.018.405,00 |
| 16.07.2024 | 47,85 | 48,18 | 47,66 | 48,03 | 0,65% | 6.177.009,00 |
| 15.07.2024 | 47,80 | 48,06 | 47,53 | 47,72 | -0,02% | 8.630.761,00 |
| 12.07.2024 | 47,20 | 47,83 | 47,11 | 47,73 | 1,38% | 7.315.606,00 |
| 11.07.2024 | 46,80 | 47,14 | 46,60 | 47,08 | 0,32% | 7.347.389,00 |
| 10.07.2024 | 46,87 | 47,21 | 46,54 | 46,93 | 0,49% | 9.536.819,00 |
| 09.07.2024 | 46,03 | 46,99 | 46,02 | 46,70 | 1,48% | 9.379.679,00 |
| 08.07.2024 | 46,10 | 46,37 | 45,87 | 46,02 | -0,17% | 5.297.678,00 |
| 05.07.2024 | 45,89 | 46,10 | 45,76 | 46,10 | 0,33% | 6.485.629,00 |
| 03.07.2024 | 46,05 | 46,14 | 45,73 | 45,95 | -0,22% | 3.663.821,00 |
| 02.07.2024 | 46,00 | 46,13 | 45,76 | 46,05 | 0,04% | 5.458.425,00 |
| 01.07.2024 | 45,90 | 46,42 | 45,75 | 46,03 | 1,05% | 7.065.983,00 |
| 28.06.2024 | 45,50 | 45,62 | 45,27 | 45,55 | 0,20% | 11.746.956,00 |
| 27.06.2024 | 46,32 | 46,40 | 45,17 | 45,46 | -1,94% | 8.614.841,00 |
| 26.06.2024 | 46,20 | 46,56 | 46,18 | 46,36 | -0,13% | 7.374.529,00 |
| 25.06.2024 | 46,49 | 46,59 | 46,27 | 46,42 | -0,06% | 9.570.832,00 |
| 24.06.2024 | 45,99 | 46,59 | 45,85 | 46,45 | 1,55% | 10.162.579,00 |
| 21.06.2024 | 45,60 | 45,99 | 45,45 | 45,74 | 0,68% | 28.787.108,00 |
| 20.06.2024 | 44,65 | 45,55 | 44,53 | 45,43 | 1,41% | 8.950.505,00 |
| 18.06.2024 | 44,63 | 44,89 | 44,41 | 44,80 | 0,22% | 16.402.593,00 |
| 17.06.2024 | 44,22 | 44,72 | 43,92 | 44,70 | 0,86% | 8.219.682,00 |
| 14.06.2024 | 44,49 | 44,55 | 43,83 | 44,32 | -3,13% | 10.599.394,00 |
| 13.06.2024 | 45,85 | 46,07 | 45,53 | 45,75 | -0,26% | 8.795.169,00 |
| 12.06.2024 | 46,54 | 46,60 | 45,71 | 45,87 | -1,14% | 9.840.513,00 |
| 11.06.2024 | 46,53 | 46,59 | 46,21 | 46,40 | -0,19% | 7.390.277,00 |
| 10.06.2024 | 46,60 | 46,79 | 46,24 | 46,49 | -0,45% | 7.906.316,00 |
| 07.06.2024 | 46,69 | 46,99 | 46,58 | 46,70 | 0,02% | 6.411.794,00 |
| 06.06.2024 | 46,67 | 47,19 | 46,58 | 46,69 | 0,04% | 9.313.751,00 |
| 05.06.2024 | 46,78 | 46,78 | 46,38 | 46,67 | -0,34% | 6.627.068,00 |
| 04.06.2024 | 46,40 | 46,85 | 46,38 | 46,83 | 0,60% | 8.527.219,00 |
| 03.06.2024 | 46,04 | 46,65 | 46,02 | 46,55 | 0,65% | 8.068.983,00 |
| 31.05.2024 | 45,40 | 46,33 | 45,32 | 46,25 | 1,78% | 13.799.694,00 |
| 30.05.2024 | 45,32 | 45,60 | 45,25 | 45,44 | 0,64% | 6.544.036,00 |
| 29.05.2024 | 45,30 | 45,35 | 45,04 | 45,15 | -0,73% | 6.416.329,00 |
| 28.05.2024 | 45,40 | 45,64 | 45,21 | 45,48 | -0,02% | 7.572.945,00 |
| 24.05.2024 | 45,84 | 46,00 | 45,34 | 45,49 | -0,33% | 4.727.695,00 |
| 23.05.2024 | 46,10 | 46,11 | 45,51 | 45,64 | -1,47% | 10.232.003,00 |
| 22.05.2024 | 46,14 | 46,60 | 46,11 | 46,32 | -0,02% | 12.240.182,00 |
| 21.05.2024 | 46,01 | 46,44 | 45,94 | 46,33 | 0,94% | 8.565.330,00 |
| 20.05.2024 | 46,09 | 46,25 | 45,78 | 45,90 | -0,39% | 8.071.864,00 |
| 17.05.2024 | 46,05 | 46,25 | 45,92 | 46,08 | 0,28% | 9.230.410,00 |
| 16.05.2024 | 45,95 | 46,22 | 45,90 | 45,95 | 0,22% | 9.118.018,00 |
| 15.05.2024 | 45,60 | 45,95 | 45,59 | 45,85 | 0,77% | 9.321.258,00 |
| 14.05.2024 | 45,08 | 45,55 | 45,04 | 45,50 | 1,02% | 9.303.877,00 |
| 13.05.2024 | 44,90 | 45,37 | 44,90 | 45,04 | 0,31% | 8.218.209,00 |
| 10.05.2024 | 44,79 | 45,04 | 44,74 | 44,90 | 0,42% | 11.315.837,00 |
| 09.05.2024 | 44,39 | 44,77 | 44,27 | 44,71 | 0,95% | 7.964.973,00 |
| 08.05.2024 | 43,90 | 44,40 | 43,90 | 44,29 | 1,00% | 9.872.659,00 |
| 07.05.2024 | 43,60 | 44,00 | 43,58 | 43,85 | 0,83% | 10.992.543,00 |
| 06.05.2024 | 43,69 | 43,83 | 43,44 | 43,49 | -0,23% | 9.025.482,00 |
| 03.05.2024 | 44,00 | 44,12 | 43,37 | 43,59 | -0,89% | 11.196.835,00 |
| 02.05.2024 | 44,00 | 44,21 | 43,83 | 43,98 | 0,37% | 9.048.589,00 |
| 01.05.2024 | 43,70 | 44,18 | 43,69 | 43,82 | 0,02% | 7.359.232,00 |
| 30.04.2024 | 43,99 | 44,14 | 43,63 | 43,81 | -0,02% | 11.552.081,00 |
| 29.04.2024 | 43,40 | 43,84 | 43,37 | 43,82 | 1,01% | 8.623.148,00 |
| 26.04.2024 | 43,43 | 43,94 | 43,19 | 43,38 | -0,37% | 13.791.695,00 |