71,970$
-0,19%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 72,47 | 72,70 | 71,75 | 71,97 | -0,19% | 8.651.685,00 |
| 27.05.2026 | 72,59 | 73,08 | 71,98 | 72,11 | -0,36% | 6.760.246,00 |
| 26.05.2026 | 74,00 | 74,11 | 71,80 | 72,37 | -2,07% | 9.205.126,00 |
| 22.05.2026 | 73,69 | 74,16 | 73,48 | 73,90 | 0,26% | 4.505.977,00 |
| 21.05.2026 | 73,45 | 74,39 | 73,30 | 73,71 | 0,52% | 6.475.645,00 |
| 20.05.2026 | 74,00 | 74,31 | 73,13 | 73,33 | -0,91% | 7.754.800,00 |
| 19.05.2026 | 73,65 | 74,41 | 73,10 | 74,00 | 0,38% | 6.122.923,00 |
| 18.05.2026 | 73,24 | 73,76 | 72,70 | 73,72 | 0,86% | 6.029.310,00 |
| 15.05.2026 | 73,02 | 73,14 | 72,24 | 73,09 | 0,94% | 10.294.515,00 |
| 14.05.2026 | 71,63 | 72,45 | 71,48 | 72,41 | 1,22% | 8.607.273,00 |
| 13.05.2026 | 70,29 | 71,61 | 69,90 | 71,54 | 2,36% | 8.303.424,00 |
| 12.05.2026 | 69,25 | 70,74 | 68,68 | 69,89 | 1,87% | 8.330.428,00 |
| 11.05.2026 | 68,70 | 68,99 | 68,03 | 68,61 | 0,72% | 10.219.566,00 |
| 08.05.2026 | 69,16 | 69,69 | 68,07 | 68,12 | -1,33% | 7.303.989,00 |
| 07.05.2026 | 69,50 | 69,78 | 69,00 | 69,04 | -1,61% | 8.571.752,00 |
| 06.05.2026 | 72,02 | 72,41 | 70,16 | 70,17 | -3,60% | 11.047.031,00 |
| 05.05.2026 | 73,19 | 73,83 | 72,71 | 72,79 | -0,84% | 10.654.431,00 |
| 04.05.2026 | 73,75 | 74,34 | 72,86 | 73,41 | -1,53% | 11.209.563,00 |
| 01.05.2026 | 73,24 | 74,56 | 72,72 | 74,55 | 2,62% | 11.685.000,00 |
| 30.04.2026 | 73,85 | 73,85 | 70,25 | 72,65 | 6,52% | 24.620.681,00 |
| 29.04.2026 | 67,49 | 68,61 | 67,40 | 68,20 | 0,59% | 12.046.390,00 |
| 28.04.2026 | 67,00 | 68,12 | 66,82 | 67,80 | 2,73% | 10.158.728,00 |
| 27.04.2026 | 66,76 | 66,92 | 65,50 | 66,00 | -1,32% | 7.916.176,00 |
| 24.04.2026 | 67,00 | 67,37 | 66,29 | 66,88 | -0,40% | 9.512.203,00 |
| 23.04.2026 | 65,50 | 67,43 | 65,38 | 67,15 | 3,02% | 7.519.750,00 |
| 22.04.2026 | 64,84 | 65,66 | 64,65 | 65,18 | 0,82% | 7.670.038,00 |
| 21.04.2026 | 64,60 | 64,95 | 64,12 | 64,65 | 0,06% | 5.713.349,00 |
| 20.04.2026 | 64,59 | 65,17 | 64,21 | 64,61 | 0,69% | 5.963.517,00 |
| 17.04.2026 | 64,16 | 64,69 | 64,08 | 64,17 | -1,19% | 9.398.102,00 |
| 16.04.2026 | 64,35 | 65,25 | 64,26 | 64,94 | 0,81% | 5.807.936,00 |
| 15.04.2026 | 65,25 | 65,35 | 64,29 | 64,42 | -1,83% | 7.053.715,00 |
| 14.04.2026 | 66,20 | 66,34 | 64,90 | 65,62 | -1,78% | 8.934.459,00 |
| 13.04.2026 | 67,49 | 67,57 | 66,39 | 66,81 | -0,85% | 6.790.671,00 |
| 10.04.2026 | 67,47 | 67,93 | 66,90 | 67,38 | -0,12% | 7.114.338,00 |
| 09.04.2026 | 66,06 | 67,74 | 65,80 | 67,46 | 0,99% | 6.927.632,00 |
| 08.04.2026 | 65,48 | 66,86 | 64,36 | 66,80 | 0,83% | 10.771.369,00 |
| 07.04.2026 | 66,72 | 67,61 | 66,17 | 66,25 | -0,45% | 10.967.720,00 |
| 06.04.2026 | 65,71 | 66,55 | 65,32 | 66,55 | 1,20% | 5.221.240,00 |
| 02.04.2026 | 66,00 | 66,66 | 65,52 | 65,76 | 0,43% | 9.795.738,00 |
| 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 | 0,39% | 7.042.283,00 |
| 23.02.2026 | 67,88 | 69,10 | 67,75 | 68,98 | 2,09% | 7.105.985,00 |
| 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 |