Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 50,25 | 50,25 | 49,59 | 49,85 | 0,17% | 4.067,00 |
| 27.06.2025 | 50,35 | 50,37 | 49,71 | 49,77 | -1,36% | 8.726,00 |
| 26.06.2025 | 50,69 | 50,75 | 50,45 | 50,45 | -1,21% | 4.541,00 |
| 25.06.2025 | 51,74 | 51,90 | 51,02 | 51,07 | -1,22% | 3.799,00 |
| 24.06.2025 | 52,29 | 52,30 | 51,70 | 51,70 | -0,69% | 1.010,00 |
| 23.06.2025 | 51,98 | 52,53 | 51,90 | 52,06 | 0,93% | 6.761,00 |
| 20.06.2025 | 51,76 | 51,84 | 51,49 | 51,58 | -0,64% | 2.274,00 |
| 19.06.2025 | 51,55 | 51,94 | 51,50 | 51,91 | 0,37% | 3.101,00 |
| 18.06.2025 | 51,37 | 51,79 | 51,15 | 51,72 | 0,90% | 2.031,00 |
| 17.06.2025 | 50,57 | 51,33 | 50,53 | 51,26 | 1,12% | 2.558,00 |
| 16.06.2025 | 50,89 | 51,11 | 50,40 | 50,69 | -2,20% | 6.884,00 |
| 13.06.2025 | 52,06 | 52,40 | 51,80 | 51,83 | 0,99% | 3.963,00 |
| 12.06.2025 | 51,75 | 52,02 | 51,25 | 51,32 | -0,58% | 3.051,00 |
| 11.06.2025 | 51,39 | 51,84 | 50,99 | 51,62 | 0,47% | 2.654,00 |
| 10.06.2025 | 52,10 | 52,10 | 51,32 | 51,38 | -0,83% | 966,00 |
| 09.06.2025 | 51,98 | 52,11 | 51,71 | 51,81 | -0,61% | 2.456,00 |
| 06.06.2025 | 51,95 | 52,38 | 51,95 | 52,13 | 0,37% | 786,00 |
| 05.06.2025 | 51,99 | 52,12 | 51,45 | 51,94 | -0,93% | 2.962,00 |
| 04.06.2025 | 52,95 | 53,05 | 52,27 | 52,43 | -0,63% | 5.771,00 |
| 03.06.2025 | 53,16 | 53,45 | 52,71 | 52,76 | -0,02% | 1.476,00 |
| 02.06.2025 | 53,26 | 53,26 | 52,70 | 52,77 | -0,55% | 3.107,00 |
| 30.05.2025 | 52,55 | 53,13 | 52,35 | 53,06 | 2,04% | 1.506,00 |
| 29.05.2025 | 52,71 | 52,73 | 51,99 | 52,00 | -1,29% | 2.016,00 |
| 28.05.2025 | 52,59 | 52,78 | 52,51 | 52,68 | 0,73% | 1.387,00 |
| 27.05.2025 | 52,71 | 53,07 | 52,16 | 52,30 | -0,63% | 6.858,00 |
| 26.05.2025 | 52,01 | 53,23 | 52,01 | 52,63 | 0,32% | 3.774,00 |
| 23.05.2025 | 52,28 | 52,84 | 52,28 | 52,46 | 0,10% | 2.764,00 |
| 22.05.2025 | 52,65 | 52,72 | 52,19 | 52,41 | -0,61% | 1.744,00 |
| 21.05.2025 | 52,97 | 52,97 | 52,70 | 52,73 | -0,83% | 1.617,00 |
| 20.05.2025 | 52,64 | 53,26 | 52,63 | 53,17 | 1,12% | 2.327,00 |
| 19.05.2025 | 52,60 | 52,65 | 52,32 | 52,58 | 0,11% | 4.175,00 |
| 16.05.2025 | 51,98 | 52,56 | 51,79 | 52,52 | 2,24% | 1.179,00 |
| 15.05.2025 | 50,43 | 51,41 | 50,39 | 51,37 | 1,97% | 1.676,00 |
| 14.05.2025 | 50,72 | 50,72 | 49,96 | 50,38 | -0,55% | 2.489,00 |
| 13.05.2025 | 51,71 | 51,71 | 50,53 | 50,66 | -1,94% | 2.878,00 |
| 12.05.2025 | 52,59 | 53,44 | 50,77 | 51,66 | -2,45% | 4.942,00 |
| 09.05.2025 | 53,76 | 53,76 | 52,76 | 52,96 | -1,01% | 7.969,00 |
| 08.05.2025 | 53,90 | 54,06 | 53,33 | 53,50 | -0,17% | 3.002,00 |
| 07.05.2025 | 53,46 | 53,59 | 53,25 | 53,59 | 0,70% | 2.573,00 |
| 06.05.2025 | 52,63 | 53,24 | 52,57 | 53,22 | 1,10% | 12.312,00 |
| 05.05.2025 | 52,69 | 52,69 | 52,02 | 52,64 | 0,42% | 9.235,00 |
| 02.05.2025 | 52,50 | 52,70 | 52,00 | 52,42 | 0,10% | 2.933,00 |
| 30.04.2025 | 51,76 | 52,41 | 51,67 | 52,37 | 1,35% | 4.015,00 |
| 29.04.2025 | 51,40 | 52,09 | 49,51 | 51,67 | 0,92% | 8.825,00 |
| 28.04.2025 | 51,52 | 51,75 | 51,17 | 51,20 | 0,12% | 1.878,00 |
| 25.04.2025 | 51,79 | 51,84 | 51,02 | 51,14 | -0,97% | 2.335,00 |
| 24.04.2025 | 51,44 | 51,75 | 51,27 | 51,64 | 0,76% | 2.869,00 |
| 23.04.2025 | 52,14 | 52,16 | 50,97 | 51,25 | 0,41% | 3.641,00 |
| 22.04.2025 | 50,65 | 51,07 | 50,20 | 51,04 | -0,33% | 7.411,00 |
| 17.04.2025 | 50,73 | 51,34 | 50,36 | 51,21 | 0,12% | 2.542,00 |
| 16.04.2025 | 50,86 | 51,23 | 50,39 | 51,15 | 0,22% | 2.654,00 |
| 15.04.2025 | 50,89 | 51,22 | 50,32 | 51,04 | 1,79% | 12.297,00 |
| 14.04.2025 | 50,12 | 50,39 | 49,75 | 50,14 | 1,41% | 3.504,00 |
| 11.04.2025 | 50,43 | 50,43 | 49,30 | 49,45 | -1,37% | 4.727,00 |
| 10.04.2025 | 51,62 | 51,70 | 50,13 | 50,13 | 0,16% | 4.385,00 |
| 09.04.2025 | 50,82 | 50,82 | 48,85 | 50,05 | -3,08% | 10.357,00 |
| 08.04.2025 | 50,60 | 52,06 | 50,60 | 51,64 | 1,87% | 9.729,00 |
| 07.04.2025 | 48,21 | 51,11 | 46,99 | 50,69 | -2,41% | 54.572,00 |
| 04.04.2025 | 52,25 | 53,22 | 51,94 | 51,94 | -2,44% | 19.389,00 |
| 03.04.2025 | 52,10 | 53,33 | 51,34 | 53,24 | 1,22% | 7.008,00 |
| 02.04.2025 | 54,71 | 54,71 | 52,59 | 52,60 | -4,21% | 2.801,00 |
| 01.04.2025 | 55,59 | 55,81 | 54,83 | 54,91 | -0,45% | 8.813,00 |
| 31.03.2025 | 53,72 | 55,31 | 53,48 | 55,16 | 2,93% | 5.775,00 |
| 28.03.2025 | 54,05 | 54,27 | 53,59 | 53,59 | -0,24% | 1.498,00 |
| 27.03.2025 | 53,43 | 54,16 | 53,37 | 53,72 | 0,58% | 1.831,00 |
| 26.03.2025 | 52,79 | 53,50 | 52,48 | 53,41 | 2,46% | 2.348,00 |
| 25.03.2025 | 52,72 | 52,72 | 52,00 | 52,13 | -2,72% | 15.980,00 |
| 24.03.2025 | 53,58 | 53,62 | 53,00 | 53,59 | 0,92% | 4.457,00 |
| 21.03.2025 | 53,70 | 53,79 | 53,10 | 53,10 | -0,77% | 6.103,00 |
| 20.03.2025 | 53,36 | 53,84 | 53,33 | 53,51 | 0,39% | 2.390,00 |
| 19.03.2025 | 53,73 | 53,73 | 53,09 | 53,30 | -0,95% | 1.926,00 |
| 18.03.2025 | 53,95 | 54,12 | 53,73 | 53,81 | -0,43% | 1.064,00 |
| 17.03.2025 | 54,18 | 54,34 | 53,91 | 54,04 | 0,06% | 4.441,00 |
| 14.03.2025 | 53,88 | 54,05 | 53,38 | 54,01 | 0,07% | 2.222,00 |
| 13.03.2025 | 53,28 | 54,22 | 53,20 | 53,97 | 1,89% | 2.340,00 |
| 12.03.2025 | 53,62 | 53,62 | 52,77 | 52,97 | -0,47% | 5.056,00 |
| 11.03.2025 | 54,54 | 54,54 | 53,15 | 53,22 | -2,62% | 5.026,00 |
| 10.03.2025 | 53,41 | 55,00 | 53,04 | 54,65 | 2,59% | 6.248,00 |
| 07.03.2025 | 52,58 | 53,82 | 52,49 | 53,27 | 2,86% | 5.823,00 |
| 06.03.2025 | 51,98 | 52,00 | 51,32 | 51,79 | -0,71% | 1.733,00 |
| 05.03.2025 | 53,19 | 53,23 | 51,97 | 52,16 | -4,50% | 4.745,00 |
| 04.03.2025 | 54,66 | 55,37 | 54,36 | 54,62 | 1,20% | 19.145,00 |
| 03.03.2025 | 53,68 | 54,08 | 53,03 | 53,97 | 1,16% | 10.414,00 |
| 28.02.2025 | 52,20 | 53,75 | 52,20 | 53,35 | 0,95% | 1.977,00 |
| 27.02.2025 | 52,56 | 52,93 | 52,24 | 52,85 | 0,38% | 3.048,00 |
| 26.02.2025 | 53,39 | 53,69 | 52,58 | 52,65 | -1,57% | 4.842,00 |
| 25.02.2025 | 52,89 | 53,52 | 52,63 | 53,49 | 1,42% | 4.391,00 |
| 24.02.2025 | 52,69 | 53,00 | 52,45 | 52,74 | 0,59% | 5.219,00 |
| 21.02.2025 | 51,82 | 52,43 | 51,47 | 52,43 | 1,96% | 74.604,00 |
| 20.02.2025 | 51,13 | 51,68 | 50,68 | 51,42 | 0,18% | 1.237,00 |
| 19.02.2025 | 50,42 | 51,40 | 50,37 | 51,33 | 2,05% | 2.455,00 |
| 18.02.2025 | 50,83 | 51,21 | 50,26 | 50,30 | -0,98% | 7.383,00 |
| 17.02.2025 | 51,30 | 51,30 | 50,75 | 50,80 | -0,33% | 2.211,00 |
| 14.02.2025 | 51,40 | 51,40 | 50,87 | 50,97 | 0,10% | 2.745,00 |
| 13.02.2025 | 51,25 | 51,28 | 50,41 | 50,92 | -1,32% | 4.212,00 |
| 12.02.2025 | 52,03 | 52,03 | 51,56 | 51,60 | -0,48% | 2.909,00 |
| 11.02.2025 | 52,00 | 52,38 | 51,61 | 51,85 | 0,33% | 6.506,00 |
| 10.02.2025 | 51,35 | 51,78 | 51,09 | 51,68 | 0,98% | 1.627,00 |
| 07.02.2025 | 50,83 | 51,33 | 50,55 | 51,18 | 0,85% | 1.502,00 |
| 06.02.2025 | 50,77 | 51,56 | 50,74 | 50,75 | 0,08% | 2.454,00 |