59,850$
0,40%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 59,56 | 59,93 | 59,48 | 59,84 | 0,39% | 6.368.776,00 |
| 24.07.2025 | 59,72 | 59,82 | 59,31 | 59,61 | -0,27% | 6.933.909,00 |
| 23.07.2025 | 59,17 | 59,86 | 58,99 | 59,77 | 0,56% | 7.172.201,00 |
| 22.07.2025 | 58,58 | 59,53 | 58,15 | 59,44 | 0,88% | 9.649.454,00 |
| 21.07.2025 | 58,00 | 59,11 | 57,90 | 58,92 | 1,55% | 6.946.798,00 |
| 18.07.2025 | 57,98 | 58,34 | 57,77 | 58,02 | 0,07% | 5.688.772,00 |
| 17.07.2025 | 58,71 | 59,56 | 57,50 | 57,98 | -1,50% | 12.501.416,00 |
| 16.07.2025 | 58,45 | 58,97 | 58,35 | 58,86 | 0,65% | 7.054.271,00 |
| 15.07.2025 | 57,80 | 58,62 | 57,75 | 58,48 | 0,60% | 7.739.828,00 |
| 14.07.2025 | 57,93 | 58,33 | 57,53 | 58,13 | 0,57% | 8.320.656,00 |
| 11.07.2025 | 58,44 | 58,44 | 57,60 | 57,80 | -1,28% | 9.431.086,00 |
| 10.07.2025 | 57,72 | 58,67 | 57,50 | 58,55 | 1,39% | 14.343.252,00 |
| 09.07.2025 | 59,37 | 59,49 | 56,86 | 57,75 | -3,01% | 22.224.798,00 |
| 08.07.2025 | 60,00 | 60,28 | 59,23 | 59,54 | -1,18% | 7.939.232,00 |
| 07.07.2025 | 59,62 | 60,36 | 59,59 | 60,25 | 1,01% | 7.376.477,00 |
| 03.07.2025 | 59,07 | 59,65 | 59,03 | 59,65 | 0,81% | 4.776.064,00 |
| 02.07.2025 | 58,53 | 59,23 | 58,25 | 59,17 | 1,77% | 9.264.249,00 |
| 01.07.2025 | 58,94 | 59,29 | 58,04 | 58,14 | -0,84% | 7.656.848,00 |
| 30.06.2025 | 58,72 | 58,79 | 58,26 | 58,63 | -0,20% | 9.462.311,00 |
| 27.06.2025 | 58,65 | 58,85 | 58,24 | 58,75 | -0,07% | 11.502.869,00 |
| 26.06.2025 | 59,05 | 59,48 | 58,65 | 58,79 | -0,25% | 6.942.992,00 |
| 25.06.2025 | 59,71 | 59,81 | 58,93 | 58,94 | -1,62% | 7.040.710,00 |
| 24.06.2025 | 60,43 | 60,45 | 59,90 | 59,91 | -0,96% | 5.767.078,00 |
| 23.06.2025 | 59,74 | 60,63 | 59,70 | 60,49 | 1,24% | 8.956.933,00 |
| 20.06.2025 | 59,35 | 59,75 | 59,19 | 59,75 | 0,44% | 23.289.820,00 |
| 18.06.2025 | 58,93 | 59,79 | 58,93 | 59,49 | 0,85% | 8.262.854,00 |
| 17.06.2025 | 58,81 | 59,38 | 58,41 | 58,99 | 0,32% | 7.222.398,00 |
| 16.06.2025 | 58,62 | 59,33 | 58,17 | 58,80 | -1,69% | 10.536.864,00 |
| 13.06.2025 | 60,20 | 60,50 | 59,55 | 59,81 | -0,18% | 10.173.983,00 |
| 12.06.2025 | 60,11 | 60,14 | 59,20 | 59,92 | 0,02% | 10.489.414,00 |
| 11.06.2025 | 58,55 | 59,95 | 58,54 | 59,91 | 2,31% | 9.052.329,00 |
| 10.06.2025 | 59,08 | 59,25 | 58,40 | 58,56 | -0,86% | 8.697.203,00 |
| 09.06.2025 | 59,20 | 59,34 | 58,91 | 59,07 | -0,29% | 6.357.515,00 |
| 06.06.2025 | 59,35 | 59,66 | 59,23 | 59,24 | -0,25% | 4.858.251,00 |
| 05.06.2025 | 59,46 | 59,61 | 58,93 | 59,39 | 0,13% | 9.057.354,00 |
| 04.06.2025 | 60,35 | 60,41 | 59,18 | 59,31 | -1,76% | 7.602.569,00 |
| 03.06.2025 | 60,54 | 60,88 | 59,83 | 60,37 | -0,43% | 6.785.192,00 |
| 02.06.2025 | 60,47 | 60,64 | 60,15 | 60,63 | 0,03% | 6.413.392,00 |
| 30.05.2025 | 59,52 | 60,62 | 59,50 | 60,61 | 1,90% | 12.772.847,00 |
| 29.05.2025 | 59,20 | 59,56 | 58,89 | 59,48 | 0,00% | 5.322.182,00 |
| 28.05.2025 | 59,60 | 59,73 | 59,34 | 59,48 | -0,23% | 4.767.097,00 |
| 27.05.2025 | 59,72 | 59,78 | 59,14 | 59,62 | -0,20% | 5.216.182,00 |
| 23.05.2025 | 59,63 | 59,81 | 59,26 | 59,74 | 0,74% | 4.863.065,00 |
| 22.05.2025 | 59,40 | 59,59 | 58,74 | 59,30 | -0,25% | 5.789.175,00 |
| 21.05.2025 | 59,93 | 59,95 | 59,38 | 59,45 | -0,75% | 7.614.271,00 |
| 20.05.2025 | 59,44 | 60,09 | 59,40 | 59,90 | 0,72% | 5.820.122,00 |
| 19.05.2025 | 59,00 | 59,48 | 58,79 | 59,47 | 0,98% | 6.318.310,00 |
| 16.05.2025 | 58,20 | 58,95 | 58,08 | 58,89 | 1,43% | 5.927.748,00 |
| 15.05.2025 | 56,65 | 58,35 | 56,63 | 58,06 | 3,07% | 8.851.054,00 |
| 14.05.2025 | 56,32 | 56,73 | 56,06 | 56,33 | -0,25% | 9.070.560,00 |
| 13.05.2025 | 56,96 | 56,97 | 56,31 | 56,47 | -0,84% | 11.410.606,00 |
| 12.05.2025 | 58,27 | 58,27 | 56,52 | 56,95 | -4,17% | 16.278.627,00 |
| 09.05.2025 | 60,12 | 60,16 | 59,36 | 59,43 | -1,61% | 5.747.703,00 |
| 08.05.2025 | 60,40 | 60,98 | 60,09 | 60,40 | -0,84% | 7.904.387,00 |
| 07.05.2025 | 60,50 | 61,26 | 60,37 | 60,91 | 0,71% | 9.190.293,00 |
| 06.05.2025 | 59,92 | 60,62 | 59,85 | 60,48 | 1,02% | 6.527.440,00 |
| 05.05.2025 | 59,74 | 60,05 | 59,12 | 59,87 | 0,44% | 6.655.993,00 |
| 02.05.2025 | 59,36 | 59,72 | 59,05 | 59,61 | 0,51% | 7.027.455,00 |
| 01.05.2025 | 59,00 | 59,56 | 58,61 | 59,31 | 0,27% | 9.436.834,00 |
| 30.04.2025 | 59,12 | 59,66 | 58,58 | 59,15 | 0,65% | 13.422.326,00 |
| 29.04.2025 | 57,00 | 59,44 | 56,81 | 58,77 | 1,00% | 12.724.159,00 |
| 28.04.2025 | 58,25 | 58,78 | 57,87 | 58,19 | -0,12% | 8.849.756,00 |
| 25.04.2025 | 58,75 | 58,93 | 57,95 | 58,26 | -0,77% | 5.680.267,00 |
| 24.04.2025 | 58,56 | 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 |