58,641$
-0,12%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 58,49 | 58,78 | 58,23 | 58,71 | 0,26% | 6.053.698,00 |
| 23.04.2025 | 58,52 | 58,93 | 57,95 | 58,56 | -0,44% | 8.942.486,00 |
| 22.04.2025 | 57,81 | 59,00 | 57,78 | 58,82 | 2,06% | 9.475.178,00 |
| 21.04.2025 | 58,30 | 58,45 | 57,02 | 57,63 | -0,91% | 6.727.895,00 |
| 17.04.2025 | 57,48 | 58,52 | 57,44 | 58,16 | 1,55% | 8.765.656,00 |
| 16.04.2025 | 57,99 | 58,19 | 57,06 | 57,27 | -0,43% | 8.526.121,00 |
| 15.04.2025 | 57,58 | 57,90 | 57,17 | 57,52 | 0,68% | 6.384.039,00 |
| 14.04.2025 | 56,76 | 57,51 | 56,43 | 57,13 | 0,85% | 9.782.597,00 |
| 11.04.2025 | 56,56 | 56,94 | 55,93 | 56,65 | 0,48% | 9.760.322,00 |
| 10.04.2025 | 56,53 | 56,77 | 55,51 | 56,38 | 0,04% | 13.148.022,00 |
| 09.04.2025 | 55,06 | 57,15 | 54,94 | 56,36 | 1,44% | 15.940.617,00 |
| 08.04.2025 | 56,44 | 56,97 | 55,08 | 55,56 | -0,18% | 12.315.632,00 |
| 07.04.2025 | 53,00 | 56,17 | 52,82 | 55,66 | -0,73% | 16.833.086,00 |
| 04.04.2025 | 57,65 | 58,83 | 55,81 | 56,07 | -3,14% | 16.332.996,00 |
| 03.04.2025 | 58,00 | 59,24 | 57,77 | 57,89 | 1,35% | 14.319.777,00 |
| 02.04.2025 | 58,78 | 58,92 | 55,71 | 57,12 | -2,84% | 20.160.974,00 |
| 01.04.2025 | 59,92 | 60,10 | 58,50 | 58,79 | -2,05% | 19.150.212,00 |
| 31.03.2025 | 58,45 | 60,18 | 58,45 | 60,02 | 3,22% | 17.337.292,00 |
| 28.03.2025 | 58,50 | 58,56 | 57,76 | 58,15 | -0,26% | 10.396.619,00 |
| 27.03.2025 | 57,86 | 58,48 | 57,86 | 58,30 | 0,95% | 8.520.129,00 |
| 26.03.2025 | 56,68 | 57,93 | 56,68 | 57,75 | 1,83% | 9.462.688,00 |
| 25.03.2025 | 56,50 | 56,79 | 56,23 | 56,71 | -1,63% | 10.378.332,00 |
| 24.03.2025 | 57,57 | 57,87 | 57,39 | 57,65 | 0,09% | 11.954.814,00 |
| 21.03.2025 | 58,13 | 58,13 | 57,07 | 57,60 | -0,84% | 33.837.070,00 |
| 20.03.2025 | 57,98 | 58,21 | 57,75 | 58,09 | 0,24% | 7.209.443,00 |
| 19.03.2025 | 58,28 | 58,40 | 57,59 | 57,95 | -0,67% | 8.505.018,00 |
| 18.03.2025 | 58,90 | 59,25 | 58,30 | 58,34 | -0,95% | 8.524.430,00 |
| 17.03.2025 | 59,08 | 59,32 | 58,70 | 58,90 | -0,02% | 8.567.849,00 |
| 14.03.2025 | 58,15 | 59,11 | 58,15 | 58,91 | 0,61% | 8.370.834,00 |
| 13.03.2025 | 58,12 | 58,87 | 58,01 | 58,55 | 1,28% | 8.911.652,00 |
| 12.03.2025 | 57,86 | 58,07 | 57,31 | 57,81 | -0,58% | 8.390.425,00 |
| 11.03.2025 | 58,80 | 58,90 | 57,87 | 58,15 | -1,42% | 12.040.063,00 |
| 10.03.2025 | 58,00 | 59,67 | 57,99 | 58,99 | 2,08% | 16.149.945,00 |
| 07.03.2025 | 56,85 | 58,55 | 56,80 | 57,79 | 1,37% | 12.645.215,00 |
| 06.03.2025 | 56,10 | 57,22 | 55,53 | 57,01 | 1,89% | 9.487.743,00 |
| 05.03.2025 | 56,15 | 56,60 | 55,79 | 55,95 | -0,62% | 7.413.221,00 |
| 04.03.2025 | 57,81 | 58,59 | 56,26 | 56,30 | -1,76% | 16.801.928,00 |
| 03.03.2025 | 55,80 | 57,49 | 55,79 | 57,31 | 2,61% | 10.433.762,00 |
| 28.02.2025 | 55,55 | 56,09 | 55,27 | 55,85 | 1,40% | 9.822.161,00 |
| 27.02.2025 | 54,75 | 55,30 | 54,57 | 55,08 | 0,42% | 6.354.212,00 |
| 26.02.2025 | 55,71 | 56,07 | 54,67 | 54,85 | -2,05% | 7.723.345,00 |
| 25.02.2025 | 55,36 | 56,59 | 55,36 | 56,00 | 1,36% | 12.158.617,00 |
| 24.02.2025 | 55,16 | 55,73 | 54,81 | 55,25 | 0,36% | 11.372.977,00 |
| 21.02.2025 | 54,33 | 55,29 | 54,31 | 55,05 | 1,33% | 8.820.194,00 |
| 20.02.2025 | 53,03 | 54,41 | 53,00 | 54,33 | 1,86% | 6.734.307,00 |
| 19.02.2025 | 53,04 | 53,75 | 52,46 | 53,34 | 1,12% | 6.780.730,00 |
| 18.02.2025 | 53,30 | 53,30 | 52,53 | 52,75 | -1,10% | 8.266.730,00 |
| 17.02.2025 | 53,32 | 53,35 | 53,30 | 53,33 | 0,08% | - |
| 14.02.2025 | 53,57 | 53,85 | 53,28 | 53,29 | -0,62% | 4.564.908,00 |
| 13.02.2025 | 53,33 | 53,73 | 52,40 | 53,62 | 0,52% | 6.379.331,00 |
| 12.02.2025 | 53,65 | 53,88 | 53,18 | 53,34 | -0,95% | 4.829.405,00 |
| 11.02.2025 | 53,84 | 53,94 | 53,31 | 53,85 | 0,02% | 5.172.683,00 |
| 10.02.2025 | 52,72 | 53,87 | 52,72 | 53,84 | 2,24% | 5.778.646,00 |
| 07.02.2025 | 52,77 | 53,06 | 52,43 | 52,66 | 0,04% | 5.531.130,00 |
| 06.02.2025 | 53,38 | 53,50 | 52,37 | 52,64 | 0,11% | 6.968.107,00 |
| 05.02.2025 | 52,92 | 52,92 | 52,41 | 52,58 | -0,08% | 5.166.509,00 |
| 04.02.2025 | 53,00 | 53,00 | 52,01 | 52,62 | -0,44% | 6.876.333,00 |
| 03.02.2025 | 51,99 | 52,94 | 51,85 | 52,85 | 1,19% | 8.428.458,00 |
| 31.01.2025 | 51,30 | 52,46 | 51,30 | 52,23 | 1,34% | 9.555.360,00 |
| 30.01.2025 | 51,02 | 51,65 | 50,08 | 51,54 | -2,13% | 16.528.181,00 |
| 29.01.2025 | 52,80 | 53,11 | 52,54 | 52,66 | 0,11% | 8.537.628,00 |
| 28.01.2025 | 53,39 | 53,57 | 52,17 | 52,60 | -1,59% | 10.642.010,00 |
| 27.01.2025 | 52,42 | 53,81 | 52,42 | 53,45 | 2,69% | 9.771.163,00 |
| 24.01.2025 | 51,25 | 52,17 | 51,20 | 52,05 | 1,64% | 8.030.424,00 |
| 23.01.2025 | 50,82 | 51,39 | 50,77 | 51,21 | 0,79% | 6.539.822,00 |
| 22.01.2025 | 51,34 | 51,54 | 50,61 | 50,81 | -1,28% | 7.840.265,00 |
| 21.01.2025 | 52,03 | 52,18 | 51,14 | 51,47 | -0,75% | 8.195.412,00 |
| 17.01.2025 | 51,08 | 52,01 | 50,96 | 51,86 | 1,37% | 6.532.496,00 |
| 16.01.2025 | 50,90 | 51,54 | 50,72 | 51,16 | 0,24% | 5.969.585,00 |
| 15.01.2025 | 50,92 | 51,54 | 50,82 | 51,04 | -0,62% | 7.026.097,00 |
| 14.01.2025 | 50,96 | 51,43 | 50,80 | 51,36 | 1,00% | 6.391.513,00 |
| 13.01.2025 | 51,06 | 51,13 | 50,65 | 50,85 | -0,04% | 5.816.244,00 |
| 10.01.2025 | 51,15 | 51,74 | 50,55 | 50,87 | -1,20% | 12.003.224,00 |
| 08.01.2025 | 51,40 | 51,52 | 50,95 | 51,49 | 0,06% | 6.487.179,00 |
| 07.01.2025 | 52,28 | 52,42 | 51,44 | 51,46 | -1,21% | 5.365.692,00 |
| 06.01.2025 | 53,09 | 53,18 | 51,97 | 52,09 | -1,98% | 6.242.376,00 |
| 03.01.2025 | 52,83 | 53,18 | 52,60 | 53,14 | 1,20% | 5.609.678,00 |
| 02.01.2025 | 52,47 | 52,98 | 52,38 | 52,51 | 0,42% | 5.473.356,00 |
| 31.12.2024 | 52,21 | 52,36 | 51,84 | 52,29 | 0,40% | 4.708.866,00 |
| 30.12.2024 | 52,24 | 52,33 | 51,63 | 52,08 | -0,57% | 5.409.897,00 |
| 27.12.2024 | 52,34 | 52,85 | 52,10 | 52,38 | -0,42% | 6.425.528,00 |
| 26.12.2024 | 52,28 | 52,78 | 51,96 | 52,60 | -1,63% | 5.231.835,00 |
| 24.12.2024 | 53,62 | 53,64 | 53,39 | 53,47 | -0,21% | 5.406.818,00 |
| 23.12.2024 | 53,84 | 53,85 | 52,95 | 53,58 | -0,48% | 7.199.632,00 |
| 20.12.2024 | 52,92 | 53,88 | 52,85 | 53,84 | 1,60% | 27.063.835,00 |
| 19.12.2024 | 53,40 | 53,78 | 52,98 | 52,99 | -0,49% | 10.823.516,00 |
| 18.12.2024 | 54,05 | 54,17 | 53,21 | 53,25 | -1,63% | 10.619.446,00 |
| 17.12.2024 | 54,59 | 54,69 | 53,95 | 54,13 | -1,04% | 10.125.526,00 |
| 16.12.2024 | 55,13 | 55,19 | 54,66 | 54,70 | -0,40% | 6.723.314,00 |
| 13.12.2024 | 54,85 | 55,18 | 54,55 | 54,92 | -0,13% | 6.532.765,00 |
| 12.12.2024 | 54,90 | 55,06 | 54,52 | 54,99 | 0,55% | 6.278.749,00 |
| 11.12.2024 | 55,70 | 56,00 | 54,61 | 54,69 | -1,44% | 9.363.845,00 |
| 10.12.2024 | 55,61 | 56,13 | 55,41 | 55,49 | -0,66% | 8.319.917,00 |
| 09.12.2024 | 57,39 | 57,39 | 55,33 | 55,86 | -2,55% | 8.641.403,00 |
| 06.12.2024 | 57,63 | 58,01 | 57,01 | 57,32 | 0,72% | 5.732.967,00 |
| 05.12.2024 | 56,65 | 57,37 | 56,60 | 56,91 | 0,81% | 5.398.617,00 |
| 04.12.2024 | 56,61 | 56,83 | 56,30 | 56,45 | -0,79% | 8.579.806,00 |
| 03.12.2024 | 57,25 | 57,34 | 56,83 | 56,90 | -0,49% | 8.734.823,00 |
| 02.12.2024 | 57,62 | 57,66 | 56,95 | 57,18 | -0,97% | 5.625.266,00 |
| 29.11.2024 | 57,55 | 57,75 | 57,21 | 57,74 | 0,16% | 3.635.528,00 |