Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 68,78 | 68,78 | 68,02 | 68,56 | -3,22% | 266,00 |
| 05.11.2026 | 69,38 | 70,84 | 69,38 | 70,84 | 2,13% | 1.093,00 |
| 04.11.2026 | 68,12 | 69,90 | 68,12 | 69,36 | 0,67% | 576,00 |
| 03.11.2026 | 68,76 | 68,90 | 68,44 | 68,90 | -0,66% | 653,00 |
| 02.11.2026 | 69,18 | 69,58 | 68,82 | 69,36 | -0,49% | 1.896,00 |
| 30.10.2026 | 69,14 | 69,80 | 69,14 | 69,70 | 2,59% | 6.235,00 |
| 29.10.2026 | 65,74 | 68,08 | 65,74 | 67,94 | 3,06% | 2.571,00 |
| 28.10.2026 | 65,80 | 65,92 | 65,80 | 65,92 | 0,18% | 70,00 |
| 27.10.2026 | 65,92 | 66,12 | 65,80 | 65,80 | -0,03% | 145,00 |
| 26.10.2026 | 66,56 | 66,56 | 65,82 | 65,82 | -1,76% | 628,00 |
| 23.10.2026 | 67,68 | 67,78 | 66,88 | 67,00 | -1,00% | 1.093,00 |
| 22.10.2026 | 65,74 | 67,68 | 65,74 | 67,68 | 1,84% | 1.678,00 |
| 21.10.2026 | 66,24 | 66,50 | 65,56 | 66,46 | -0,12% | 665,00 |
| 20.10.2026 | 65,94 | 66,76 | 65,94 | 66,54 | -0,15% | 326,00 |
| 19.10.2026 | 66,50 | 66,88 | 66,16 | 66,64 | 0,15% | 2.998,00 |
| 16.10.2026 | 65,66 | 66,54 | 65,36 | 66,54 | 0,45% | 550,00 |
| 15.10.2026 | 65,36 | 66,24 | 65,36 | 66,24 | 1,60% | 1.195,00 |
| 14.10.2026 | 63,74 | 65,20 | 63,74 | 65,20 | 1,94% | 831,00 |
| 13.10.2026 | 64,30 | 64,52 | 63,96 | 63,96 | -0,44% | 1.977,00 |
| 12.10.2026 | 64,10 | 64,58 | 63,76 | 64,24 | 0,00% | 698,00 |
| 09.10.2026 | 63,46 | 64,24 | 63,36 | 64,24 | 0,66% | 835,00 |
| 08.10.2026 | 61,88 | 63,82 | 61,88 | 63,82 | 2,84% | 25,00 |
| 07.10.2026 | 60,94 | 62,06 | 60,94 | 62,06 | 2,07% | 8,00 |
| 06.10.2026 | 60,44 | 60,84 | 60,08 | 60,80 | 1,06% | 1.345,00 |
| 05.10.2026 | 60,26 | 60,26 | 59,00 | 60,16 | 0,53% | 1.631,00 |
| 02.10.2026 | 59,42 | 59,84 | 59,42 | 59,84 | 0,44% | 685,00 |
| 01.10.2026 | 59,50 | 59,82 | 59,36 | 59,58 | -1,59% | 930,00 |
| 30.09.2026 | 60,56 | 60,56 | 60,54 | 60,54 | 0,00% | 100,00 |
| 29.09.2026 | 60,82 | 60,82 | 60,40 | 60,54 | -0,03% | 310,00 |
| 28.09.2026 | 60,72 | 60,72 | 60,56 | 60,56 | 0,40% | 21,00 |
| 25.09.2026 | 60,50 | 60,52 | 59,78 | 60,32 | -1,02% | 724,00 |
| 24.09.2026 | 60,46 | 60,94 | 60,46 | 60,94 | 1,16% | 2.770,00 |
| 23.09.2026 | 60,02 | 60,24 | 59,84 | 60,24 | 0,90% | 815,00 |
| 22.09.2026 | 59,66 | 59,70 | 59,66 | 59,70 | -0,23% | 523,00 |
| 21.09.2026 | 60,54 | 60,76 | 59,78 | 59,84 | -1,42% | 314,00 |
| 18.09.2026 | 60,68 | 60,70 | 60,68 | 60,70 | 0,13% | 100,00 |
| 17.09.2026 | 61,08 | 61,08 | 60,62 | 60,62 | 0,63% | 56,00 |
| 16.09.2026 | 60,28 | 60,28 | 60,14 | 60,24 | -0,86% | 629,00 |
| 15.09.2026 | 60,20 | 60,76 | 59,88 | 60,76 | -0,33% | 721,00 |
| 14.09.2026 | 60,18 | 61,44 | 60,18 | 60,96 | 1,87% | 4.562,00 |
| 11.09.2026 | 59,42 | 59,84 | 59,42 | 59,84 | 1,32% | 410,00 |
| 10.09.2026 | 58,34 | 59,06 | 58,34 | 59,06 | 1,83% | 950,00 |
| 09.09.2026 | 58,54 | 58,98 | 58,00 | 58,00 | -2,13% | 518,00 |
| 08.09.2026 | 58,92 | 59,26 | 58,92 | 59,26 | -0,30% | 5,00 |
| 07.09.2026 | 59,24 | 59,44 | 59,24 | 59,44 | -0,30% | 191,00 |
| 04.09.2026 | 59,66 | 59,68 | 59,62 | 59,62 | -0,60% | 245,00 |
| 03.09.2026 | 59,94 | 60,18 | 59,84 | 59,98 | -0,93% | 258,00 |
| 02.09.2026 | 59,96 | 60,54 | 59,28 | 60,54 | -0,26% | 395,00 |
| 01.09.2026 | 58,90 | 60,78 | 58,90 | 60,70 | 2,64% | 584,00 |
| 31.08.2026 | 59,06 | 59,26 | 58,80 | 59,14 | 0,17% | 11.551,00 |
| 28.08.2026 | 58,18 | 59,04 | 58,18 | 59,04 | 1,41% | 1.266,00 |
| 27.08.2026 | 59,04 | 59,04 | 58,22 | 58,22 | -1,85% | 578,00 |
| 26.08.2026 | 58,32 | 59,32 | 58,28 | 59,32 | 2,10% | 353,00 |
| 25.08.2026 | 58,74 | 58,80 | 58,08 | 58,10 | -1,32% | 1.968,00 |
| 24.08.2026 | 56,64 | 58,88 | 56,64 | 58,88 | 4,40% | 1.162,00 |
| 21.08.2026 | 57,20 | 57,22 | 56,40 | 56,40 | -1,81% | 885,00 |
| 20.08.2026 | 56,46 | 57,44 | 56,40 | 57,44 | 2,39% | 65,00 |
| 19.08.2026 | 56,34 | 56,38 | 55,98 | 56,10 | 0,29% | 535,00 |
| 18.08.2026 | 55,38 | 55,94 | 55,38 | 55,94 | 0,76% | 580,00 |
| 17.08.2026 | 56,62 | 56,62 | 55,52 | 55,52 | -1,73% | 393,00 |
| 14.08.2026 | 56,70 | 56,70 | 56,42 | 56,50 | -0,35% | 1.092,00 |
| 13.08.2026 | 55,86 | 56,70 | 55,86 | 56,70 | 0,67% | 1.029,00 |
| 12.08.2026 | 56,42 | 56,42 | 56,02 | 56,32 | 0,25% | 58,00 |
| 11.08.2026 | 56,84 | 57,04 | 56,18 | 56,18 | -2,47% | 1.367,00 |
| 10.08.2026 | 59,24 | 59,42 | 57,60 | 57,60 | -2,64% | 2.220,00 |
| 07.08.2026 | 58,80 | 59,18 | 58,80 | 59,16 | -0,37% | 740,00 |
| 06.08.2026 | 59,44 | 59,78 | 59,26 | 59,38 | 0,99% | 640,00 |
| 05.08.2026 | 59,08 | 59,52 | 58,62 | 58,80 | 0,00% | 220,00 |
| 04.08.2026 | 59,22 | 59,50 | 58,78 | 58,80 | -0,14% | 527,00 |
| 03.08.2026 | 59,64 | 60,06 | 58,88 | 58,88 | -1,54% | 2.800,00 |
| 31.07.2026 | 59,10 | 60,42 | 59,10 | 59,80 | 1,05% | 5.862,00 |
| 30.07.2026 | 65,26 | 66,56 | 59,10 | 59,18 | -10,82% | 1.691,00 |
| 29.07.2026 | 65,60 | 66,40 | 65,60 | 66,36 | 0,12% | 670,00 |
| 28.07.2026 | 64,16 | 67,46 | 64,16 | 66,28 | 3,72% | 1.644,00 |
| 27.07.2026 | 63,78 | 63,92 | 63,74 | 63,90 | -0,56% | 140,00 |
| 24.07.2026 | 63,44 | 64,58 | 63,44 | 64,26 | 1,26% | 191,00 |
| 23.07.2026 | 63,24 | 63,46 | 63,24 | 63,46 | 0,13% | 70,00 |
| 22.07.2026 | 63,90 | 63,90 | 63,38 | 63,38 | -1,40% | 214,00 |
| 21.07.2026 | 65,14 | 65,50 | 64,00 | 64,28 | -1,02% | 684,00 |
| 20.07.2026 | 64,82 | 65,30 | 64,64 | 64,94 | -0,18% | 1.092,00 |
| 17.07.2026 | 64,16 | 65,06 | 64,16 | 65,06 | 3,90% | 110,00 |
| 16.07.2026 | 61,46 | 62,86 | 61,46 | 62,62 | 1,92% | 325,00 |
| 15.07.2026 | 61,24 | 62,22 | 61,24 | 61,44 | -0,10% | 2.008,00 |
| 14.07.2026 | 62,98 | 63,38 | 61,50 | 61,50 | -2,32% | 803,00 |
| 13.07.2026 | 63,26 | 63,26 | 62,94 | 62,96 | 0,80% | 811,00 |
| 10.07.2026 | 62,52 | 62,52 | 62,08 | 62,46 | -0,92% | 70,00 |
| 09.07.2026 | 63,60 | 63,74 | 63,04 | 63,04 | -1,50% | 515,00 |
| 08.07.2026 | 64,02 | 64,28 | 64,00 | 64,00 | 0,16% | 816,00 |
| 07.07.2026 | 63,00 | 64,44 | 63,00 | 63,90 | 2,24% | 125,00 |
| 06.07.2026 | 62,94 | 63,26 | 62,50 | 62,50 | -2,62% | 1.261,00 |
| 03.07.2026 | 63,44 | 64,18 | 63,14 | 64,18 | 1,36% | 643,00 |
| 02.07.2026 | 62,90 | 63,32 | 62,72 | 63,32 | 0,38% | 434,00 |
| 01.07.2026 | 62,94 | 63,08 | 62,94 | 63,08 | -1,56% | 292,00 |
| 30.06.2026 | 64,90 | 64,98 | 64,08 | 64,08 | -0,53% | 1.502,00 |
| 29.06.2026 | 64,56 | 64,56 | 64,02 | 64,42 | 0,22% | 840,00 |
| 26.06.2026 | 64,66 | 64,66 | 64,18 | 64,28 | 0,03% | 294,00 |
| 25.06.2026 | 62,94 | 64,26 | 62,94 | 64,26 | 1,84% | 278,00 |
| 24.06.2026 | 62,94 | 63,34 | 62,54 | 63,10 | 1,06% | 1.455,00 |
| 23.06.2026 | 61,02 | 62,44 | 61,02 | 62,44 | 3,00% | 100,00 |
| 22.06.2026 | 59,54 | 60,62 | 59,54 | 60,62 | -0,75% | 758,00 |