Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 50,44 | 50,77 | 50,10 | 50,71 | 0,14% | 6.588,00 |
| 04.02.2025 | 51,33 | 51,33 | 50,25 | 50,64 | -1,23% | 2.819,00 |
| 03.02.2025 | 50,99 | 51,39 | 50,58 | 51,27 | 2,19% | 6.657,00 |
| 31.01.2025 | 49,75 | 50,29 | 49,55 | 50,17 | 1,78% | 4.763,00 |
| 30.01.2025 | 49,96 | 50,36 | 48,10 | 49,30 | -2,85% | 4.821,00 |
| 29.01.2025 | 50,69 | 51,00 | 50,37 | 50,74 | 0,08% | 2.471,00 |
| 28.01.2025 | 51,00 | 52,16 | 50,66 | 50,70 | 0,36% | 80.549,00 |
| 27.01.2025 | 49,48 | 50,84 | 49,48 | 50,52 | 2,82% | 3.271,00 |
| 24.01.2025 | 49,11 | 49,72 | 48,60 | 49,14 | 0,18% | 4.693,00 |
| 23.01.2025 | 48,92 | 49,13 | 48,67 | 49,05 | 0,50% | 3.332,00 |
| 22.01.2025 | 49,29 | 49,47 | 48,64 | 48,80 | -1,39% | 11.573,00 |
| 21.01.2025 | 50,20 | 50,33 | 49,32 | 49,49 | -1,43% | 6.926,00 |
| 20.01.2025 | 50,69 | 50,79 | 50,21 | 50,21 | -0,04% | 899,00 |
| 17.01.2025 | 49,82 | 50,23 | 49,62 | 50,23 | 1,09% | 4.314,00 |
| 16.01.2025 | 49,73 | 49,80 | 49,54 | 49,69 | 0,26% | 2.854,00 |
| 15.01.2025 | 49,95 | 50,09 | 49,18 | 49,56 | 0,07% | 9.090,00 |
| 14.01.2025 | 49,88 | 49,88 | 49,50 | 49,53 | -0,47% | 7.347,00 |
| 13.01.2025 | 49,74 | 49,98 | 49,50 | 49,76 | -0,96% | 4.278,00 |
| 10.01.2025 | 49,93 | 50,41 | 49,43 | 50,24 | 0,28% | 4.301,00 |
| 09.01.2025 | 49,82 | 50,10 | 49,70 | 50,10 | 0,55% | 1.696,00 |
| 08.01.2025 | 50,16 | 50,16 | 49,50 | 49,83 | -0,33% | 2.268,00 |
| 07.01.2025 | 50,25 | 50,44 | 49,91 | 49,99 | -1,30% | 6.782,00 |
| 06.01.2025 | 51,51 | 51,61 | 50,59 | 50,65 | -1,42% | 6.089,00 |
| 03.01.2025 | 51,26 | 51,45 | 51,02 | 51,38 | -0,16% | 6.180,00 |
| 02.01.2025 | 50,85 | 51,46 | 50,46 | 51,46 | 2,88% | 3.990,00 |
| 30.12.2024 | 50,11 | 50,33 | 50,01 | 50,02 | -0,52% | 4.095,00 |
| 27.12.2024 | 50,34 | 50,58 | 50,00 | 50,28 | -1,97% | 3.702,00 |
| 23.12.2024 | 51,50 | 52,09 | 51,04 | 51,29 | -0,23% | 1.289,00 |
| 20.12.2024 | 51,31 | 51,41 | 50,59 | 51,41 | 0,25% | 6.685,00 |
| 19.12.2024 | 51,53 | 51,63 | 51,24 | 51,28 | -0,29% | 2.305,00 |
| 18.12.2024 | 51,91 | 51,91 | 51,15 | 51,43 | -0,60% | 3.060,00 |
| 17.12.2024 | 52,32 | 52,39 | 51,55 | 51,74 | -1,01% | 4.179,00 |
| 16.12.2024 | 52,32 | 52,60 | 52,27 | 52,27 | -0,38% | 4.939,00 |
| 13.12.2024 | 52,47 | 52,79 | 52,12 | 52,47 | 0,15% | 2.660,00 |
| 12.12.2024 | 51,88 | 52,48 | 51,80 | 52,39 | -1,36% | 6.366,00 |
| 11.12.2024 | 53,15 | 53,29 | 52,54 | 53,11 | -0,39% | 6.692,00 |
| 10.12.2024 | 52,82 | 53,32 | 52,67 | 53,32 | 0,91% | 21.678,00 |
| 09.12.2024 | 54,34 | 54,44 | 52,33 | 52,84 | -2,20% | 2.948,00 |
| 06.12.2024 | 53,66 | 54,57 | 53,60 | 54,03 | 0,17% | 7.206,00 |
| 05.12.2024 | 53,71 | 54,23 | 53,61 | 53,94 | 0,48% | 2.393,00 |
| 04.12.2024 | 54,01 | 54,29 | 53,68 | 53,68 | -1,03% | 1.980,00 |
| 03.12.2024 | 54,62 | 54,62 | 54,09 | 54,24 | -0,79% | 4.293,00 |
| 02.12.2024 | 55,17 | 55,17 | 54,40 | 54,67 | 0,61% | 3.201,00 |
| 29.11.2024 | 54,62 | 54,68 | 54,20 | 54,34 | -1,47% | 4.361,00 |
| 28.11.2024 | 54,49 | 55,15 | 54,30 | 55,15 | 0,75% | 2.080,00 |
| 27.11.2024 | 55,02 | 55,02 | 54,66 | 54,74 | 0,24% | 4.690,00 |
| 26.11.2024 | 54,04 | 54,70 | 53,86 | 54,61 | 1,17% | 11.502,00 |
| 25.11.2024 | 54,50 | 54,55 | 53,92 | 53,98 | -1,04% | 10.045,00 |
| 22.11.2024 | 53,51 | 54,57 | 53,48 | 54,55 | 1,85% | 7.043,00 |