65,760$
0,43%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 66,00 | 66,66 | 65,52 | 65,76 | 0,43% | 9.442.571,00 |
| 01.04.2026 | 65,36 | 65,74 | 63,68 | 65,48 | -0,77% | 11.512.844,00 |
| 31.03.2026 | 67,03 | 67,26 | 65,80 | 65,99 | -1,54% | 10.594.196,00 |
| 30.03.2026 | 66,93 | 67,22 | 66,25 | 67,02 | 0,81% | 8.747.431,00 |
| 27.03.2026 | 65,00 | 66,74 | 64,95 | 66,48 | 2,88% | 10.163.632,00 |
| 26.03.2026 | 64,03 | 65,08 | 63,96 | 64,62 | 1,32% | 8.191.302,00 |
| 25.03.2026 | 63,12 | 64,19 | 62,87 | 63,78 | -0,84% | 8.127.713,00 |
| 24.03.2026 | 64,72 | 65,49 | 64,27 | 64,32 | -0,11% | 8.937.549,00 |
| 23.03.2026 | 64,83 | 65,16 | 64,08 | 64,39 | -0,12% | 9.952.154,00 |
| 20.03.2026 | 65,30 | 65,55 | 64,08 | 64,47 | -0,92% | 37.312.998,00 |
| 19.03.2026 | 65,02 | 65,77 | 64,95 | 65,07 | -0,09% | 7.832.826,00 |
| 18.03.2026 | 66,30 | 66,58 | 65,05 | 65,13 | -2,75% | 9.304.552,00 |
| 17.03.2026 | 67,81 | 68,07 | 66,71 | 66,97 | -0,83% | 7.561.898,00 |
| 16.03.2026 | 68,26 | 68,55 | 67,53 | 67,53 | -0,53% | 7.323.141,00 |
| 13.03.2026 | 67,95 | 68,48 | 67,66 | 67,89 | 0,25% | 7.292.975,00 |
| 12.03.2026 | 65,85 | 67,73 | 65,60 | 67,72 | 2,08% | 8.783.929,00 |
| 11.03.2026 | 66,90 | 66,95 | 65,66 | 66,34 | -1,19% | 9.203.106,00 |
| 10.03.2026 | 66,95 | 67,31 | 66,28 | 67,14 | 0,15% | 6.732.923,00 |
| 09.03.2026 | 66,37 | 67,11 | 66,04 | 67,04 | 0,80% | 9.484.406,00 |
| 06.03.2026 | 66,85 | 66,99 | 65,95 | 66,51 | -0,70% | 9.108.777,00 |
| 05.03.2026 | 67,70 | 67,70 | 66,16 | 66,98 | -1,67% | 12.128.079,00 |
| 04.03.2026 | 68,60 | 68,73 | 67,64 | 68,12 | -1,12% | 10.577.262,00 |
| 03.03.2026 | 68,43 | 69,20 | 67,53 | 68,89 | 0,29% | 7.993.250,00 |
| 02.03.2026 | 69,10 | 69,73 | 68,58 | 68,69 | -0,51% | 7.229.597,00 |
| 27.02.2026 | 69,63 | 70,51 | 68,91 | 69,04 | -0,62% | 12.233.227,00 |
| 26.02.2026 | 69,69 | 70,24 | 69,15 | 69,47 | -0,33% | 6.451.819,00 |
| 25.02.2026 | 68,87 | 69,98 | 68,34 | 69,70 | 0,65% | 6.489.033,00 |
| 24.02.2026 | 68,79 | 69,28 | 68,18 | 69,25 | 2,49% | 7.042.283,00 |
| 20.02.2026 | 68,01 | 68,25 | 66,72 | 67,57 | -0,62% | 7.047.906,00 |
| 19.02.2026 | 67,00 | 68,15 | 66,80 | 67,99 | 1,83% | 7.826.931,00 |
| 18.02.2026 | 66,68 | 67,12 | 66,41 | 66,77 | 0,35% | 7.099.689,00 |
| 17.02.2026 | 67,50 | 67,76 | 66,25 | 66,54 | -1,06% | 7.771.554,00 |
| 13.02.2026 | 66,82 | 67,77 | 66,41 | 67,25 | 0,36% | 8.578.418,00 |
| 12.02.2026 | 65,76 | 67,46 | 65,64 | 67,01 | 1,65% | 9.385.195,00 |
| 11.02.2026 | 64,22 | 66,46 | 63,84 | 65,92 | 2,36% | 12.236.923,00 |
| 10.02.2026 | 64,10 | 64,83 | 63,60 | 64,40 | 0,00% | 10.774.242,00 |
| 09.02.2026 | 65,30 | 65,43 | 64,00 | 64,40 | -1,53% | 7.855.252,00 |
| 06.02.2026 | 65,38 | 65,92 | 65,08 | 65,40 | 0,02% | 7.944.179,00 |
| 05.02.2026 | 65,47 | 66,23 | 64,61 | 65,39 | 0,35% | 10.877.644,00 |
| 04.02.2026 | 64,58 | 65,33 | 64,41 | 65,16 | 1,56% | 12.666.268,00 |
| 03.02.2026 | 62,50 | 64,53 | 62,00 | 64,16 | 3,10% | 12.248.408,00 |
| 02.02.2026 | 62,35 | 62,57 | 61,52 | 62,23 | 0,39% | 12.905.849,00 |
| 30.01.2026 | 60,08 | 62,00 | 59,80 | 61,99 | 3,73% | 13.050.831,00 |
| 29.01.2026 | 61,05 | 62,52 | 59,41 | 59,76 | -5,34% | 27.748.552,00 |
| 28.01.2026 | 63,50 | 64,22 | 63,11 | 63,13 | -0,77% | 11.332.466,00 |
| 27.01.2026 | 62,99 | 63,70 | 62,48 | 63,62 | 1,02% | 8.731.446,00 |
| 26.01.2026 | 62,15 | 63,20 | 62,00 | 62,98 | 3,20% | 10.884.084,00 |
| 22.01.2026 | 60,82 | 61,34 | 60,40 | 61,03 | -0,08% | 6.223.455,00 |
| 21.01.2026 | 61,32 | 61,50 | 60,26 | 61,08 | -0,11% | 9.027.867,00 |
| 20.01.2026 | 61,74 | 62,08 | 61,02 | 61,15 | -0,99% | 13.821.039,00 |
| 16.01.2026 | 61,48 | 61,94 | 60,95 | 61,76 | 0,29% | 8.980.143,00 |
| 15.01.2026 | 61,38 | 61,89 | 60,90 | 61,58 | 0,18% | 7.580.561,00 |
| 14.01.2026 | 60,15 | 61,55 | 60,10 | 61,47 | 2,19% | 10.374.745,00 |
| 13.01.2026 | 58,54 | 60,15 | 58,36 | 60,15 | 2,75% | 12.410.542,00 |
| 12.01.2026 | 57,47 | 58,57 | 57,45 | 58,54 | 1,76% | 10.451.537,00 |
| 09.01.2026 | 56,78 | 57,56 | 56,65 | 57,53 | 2,92% | 12.665.385,00 |
| 08.01.2026 | 54,75 | 56,29 | 54,75 | 55,90 | 2,16% | 11.023.236,00 |
| 07.01.2026 | 55,23 | 55,41 | 54,70 | 54,72 | -0,80% | 8.651.550,00 |
| 06.01.2026 | 56,07 | 56,34 | 54,78 | 55,16 | -2,02% | 11.733.739,00 |
| 05.01.2026 | 57,07 | 57,12 | 55,50 | 56,30 | -1,76% | 13.987.408,00 |
| 02.01.2026 | 57,66 | 57,79 | 57,05 | 57,31 | -0,61% | 11.974.053,00 |
| 31.12.2025 | 57,77 | 57,91 | 57,55 | 57,66 | -0,19% | 5.231.287,00 |
| 30.12.2025 | 57,68 | 57,86 | 57,51 | 57,77 | 0,26% | 5.839.304,00 |
| 29.12.2025 | 57,64 | 57,91 | 57,53 | 57,62 | 0,03% | 6.614.748,00 |
| 26.12.2025 | 57,85 | 58,08 | 57,41 | 57,60 | -2,34% | 7.321.522,00 |
| 24.12.2025 | 58,86 | 58,99 | 58,68 | 58,98 | 0,39% | 5.050.921,00 |
| 23.12.2025 | 58,61 | 58,76 | 58,32 | 58,75 | 0,24% | 7.739.384,00 |
| 22.12.2025 | 58,16 | 58,83 | 58,01 | 58,61 | 0,93% | 8.602.165,00 |
| 19.12.2025 | 58,33 | 58,72 | 58,03 | 58,07 | -0,55% | 30.744.781,00 |
| 18.12.2025 | 59,00 | 59,13 | 58,38 | 58,39 | -1,33% | 8.969.721,00 |
| 17.12.2025 | 59,51 | 59,75 | 58,87 | 59,18 | -0,25% | 7.951.975,00 |
| 16.12.2025 | 59,22 | 59,48 | 58,94 | 59,33 | 0,41% | 9.057.539,00 |
| 15.12.2025 | 58,77 | 59,81 | 58,75 | 59,09 | 0,58% | 10.990.144,00 |
| 12.12.2025 | 58,62 | 58,82 | 58,22 | 58,75 | 0,05% | 8.560.440,00 |
| 11.12.2025 | 58,87 | 59,38 | 58,52 | 58,72 | 0,05% | 7.488.305,00 |
| 10.12.2025 | 58,40 | 58,87 | 58,08 | 58,69 | 0,88% | 7.639.461,00 |
| 09.12.2025 | 58,40 | 58,55 | 57,95 | 58,18 | 0,12% | 5.693.506,00 |
| 08.12.2025 | 57,95 | 58,20 | 57,57 | 58,11 | 0,21% | 6.792.088,00 |
| 05.12.2025 | 58,20 | 58,45 | 57,92 | 57,99 | -0,60% | 5.701.049,00 |
| 04.12.2025 | 58,57 | 58,66 | 57,99 | 58,34 | -0,12% | 6.730.292,00 |
| 03.12.2025 | 59,03 | 59,34 | 58,35 | 58,41 | -0,70% | 8.839.192,00 |
| 02.12.2025 | 59,13 | 59,35 | 58,48 | 58,82 | -0,54% | 7.729.636,00 |
| 01.12.2025 | 59,01 | 59,18 | 58,70 | 59,14 | 0,22% | 7.818.453,00 |
| 28.11.2025 | 58,70 | 59,01 | 58,68 | 59,01 | 0,55% | 3.206.643,00 |
| 26.11.2025 | 58,50 | 58,90 | 58,40 | 58,69 | 0,60% | 5.909.711,00 |
| 25.11.2025 | 57,70 | 58,44 | 57,45 | 58,34 | 1,76% | 9.569.236,00 |
| 24.11.2025 | 58,30 | 58,47 | 57,08 | 57,33 | -1,46% | 12.485.309,00 |
| 20.11.2025 | 58,44 | 58,66 | 58,00 | 58,18 | -0,73% | 6.140.797,00 |
| 19.11.2025 | 58,74 | 59,09 | 58,45 | 58,61 | -0,56% | 5.863.827,00 |
| 18.11.2025 | 58,50 | 59,27 | 58,38 | 58,94 | 1,39% | 9.534.743,00 |
| 17.11.2025 | 58,25 | 58,49 | 57,92 | 58,13 | 0,55% | 8.985.909,00 |
| 13.11.2025 | 58,16 | 58,28 | 57,54 | 57,81 | -0,41% | 7.910.258,00 |
| 12.11.2025 | 58,38 | 58,80 | 58,03 | 58,05 | -0,62% | 8.894.536,00 |
| 11.11.2025 | 57,82 | 58,74 | 57,77 | 58,41 | 1,49% | 6.948.267,00 |
| 10.11.2025 | 57,85 | 57,90 | 57,26 | 57,55 | -0,83% | 7.362.238,00 |
| 07.11.2025 | 57,64 | 58,13 | 57,15 | 58,03 | 1,33% | 8.854.705,00 |
| 06.11.2025 | 57,05 | 57,73 | 56,80 | 57,27 | 0,19% | 7.660.740,00 |
| 05.11.2025 | 57,49 | 58,17 | 56,89 | 57,16 | -0,26% | 8.396.554,00 |
| 04.11.2025 | 57,10 | 57,38 | 56,42 | 57,31 | 1,13% | 9.805.642,00 |
| 03.11.2025 | 56,42 | 57,00 | 56,18 | 56,67 | 0,51% | 12.673.762,00 |