53,578$
-0,49%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 57,59 | 58,04 | 57,45 | 57,65 | 0,10% | 5.723.671,00 |
| 26.11.2024 | 56,86 | 57,60 | 56,77 | 57,59 | 1,48% | 7.787.239,00 |
| 25.11.2024 | 56,92 | 57,20 | 56,40 | 56,75 | 0,04% | 13.567.738,00 |
| 22.11.2024 | 56,25 | 56,84 | 56,24 | 56,73 | 1,25% | 6.617.637,00 |
| 21.11.2024 | 55,99 | 56,48 | 55,72 | 56,03 | 0,09% | 5.305.854,00 |
| 20.11.2024 | 55,98 | 56,07 | 55,41 | 55,98 | 0,21% | 5.716.335,00 |
| 19.11.2024 | 56,32 | 56,49 | 55,83 | 55,86 | -0,85% | 6.915.825,00 |
| 18.11.2024 | 56,03 | 56,55 | 55,98 | 56,34 | 0,73% | 8.719.203,00 |
| 15.11.2024 | 55,55 | 56,32 | 55,53 | 55,93 | 0,97% | 8.201.730,00 |
| 14.11.2024 | 54,90 | 55,62 | 54,50 | 55,39 | 0,25% | 6.815.200,00 |
| 13.11.2024 | 54,72 | 55,40 | 54,40 | 55,25 | 1,49% | 7.233.701,00 |
| 12.11.2024 | 54,05 | 54,72 | 53,78 | 54,44 | 0,95% | 8.101.155,00 |
| 11.11.2024 | 54,10 | 54,79 | 53,82 | 53,93 | -0,22% | 5.610.426,00 |
| 08.11.2024 | 53,54 | 54,27 | 53,50 | 54,05 | 0,95% | 5.712.292,00 |
| 07.11.2024 | 54,33 | 54,46 | 53,43 | 53,54 | -1,38% | 6.368.443,00 |
| 06.11.2024 | 54,58 | 55,05 | 54,08 | 54,29 | 0,18% | 8.953.099,00 |
| 05.11.2024 | 53,80 | 54,30 | 53,59 | 54,19 | 0,58% | 5.864.084,00 |
| 04.11.2024 | 53,93 | 54,05 | 53,57 | 53,88 | 0,02% | 7.670.370,00 |
| 01.11.2024 | 54,46 | 54,60 | 53,74 | 53,87 | -1,08% | 10.986.246,00 |
| 31.10.2024 | 51,38 | 54,84 | 51,34 | 54,46 | 7,84% | 25.560.621,00 |
| 30.10.2024 | 49,90 | 50,67 | 49,88 | 50,50 | 1,10% | 11.067.495,00 |
| 29.10.2024 | 50,02 | 50,43 | 49,95 | 49,95 | -0,60% | 8.017.282,00 |
| 28.10.2024 | 49,75 | 50,38 | 49,73 | 50,25 | 1,09% | 6.314.726,00 |
| 25.10.2024 | 49,99 | 50,11 | 49,59 | 49,71 | -0,46% | 5.325.545,00 |
| 24.10.2024 | 49,89 | 50,16 | 49,68 | 49,94 | 0,28% | 4.282.076,00 |
| 23.10.2024 | 50,00 | 50,05 | 49,60 | 49,80 | -0,52% | 5.520.336,00 |
| 22.10.2024 | 49,44 | 50,12 | 49,16 | 50,06 | 2,04% | 6.087.256,00 |
| 21.10.2024 | 49,62 | 49,69 | 48,98 | 49,06 | -1,11% | 5.011.523,00 |
| 18.10.2024 | 49,68 | 49,72 | 48,86 | 49,61 | -0,26% | 7.148.405,00 |
| 17.10.2024 | 50,08 | 50,31 | 49,68 | 49,74 | -0,84% | 6.263.941,00 |
| 16.10.2024 | 49,97 | 50,38 | 49,87 | 50,16 | 0,52% | 4.928.655,00 |
| 15.10.2024 | 50,00 | 50,34 | 49,73 | 49,90 | 0,08% | 5.140.767,00 |
| 14.10.2024 | 49,75 | 49,89 | 49,33 | 49,86 | 0,04% | 5.696.273,00 |
| 11.10.2024 | 49,90 | 49,99 | 49,56 | 49,84 | 0,32% | 4.542.807,00 |
| 10.10.2024 | 50,49 | 50,75 | 49,57 | 49,68 | -1,09% | 8.847.868,00 |
| 09.10.2024 | 49,66 | 50,34 | 49,61 | 50,23 | 1,37% | 7.375.703,00 |
| 08.10.2024 | 49,98 | 50,15 | 49,46 | 49,55 | -0,74% | 5.272.015,00 |
| 07.10.2024 | 50,10 | 50,14 | 49,69 | 49,92 | -0,36% | 6.276.359,00 |
| 04.10.2024 | 49,70 | 50,12 | 49,60 | 50,10 | 0,24% | 7.410.989,00 |
| 03.10.2024 | 50,50 | 50,51 | 49,68 | 49,98 | -1,21% | 6.877.620,00 |
| 02.10.2024 | 50,90 | 50,93 | 50,36 | 50,59 | -0,67% | 7.721.727,00 |
| 01.10.2024 | 51,06 | 51,33 | 50,77 | 50,93 | -0,22% | 7.243.940,00 |
| 30.09.2024 | 51,17 | 51,36 | 50,56 | 51,04 | -0,02% | 10.018.213,00 |
| 27.09.2024 | 51,20 | 51,37 | 51,01 | 51,05 | -0,08% | 4.602.443,00 |
| 26.09.2024 | 50,79 | 51,44 | 50,73 | 51,09 | 0,10% | 6.264.470,00 |
| 25.09.2024 | 51,44 | 51,47 | 50,93 | 51,04 | -0,29% | 7.148.017,00 |
| 24.09.2024 | 50,79 | 51,38 | 50,64 | 51,19 | 0,33% | 7.712.696,00 |
| 23.09.2024 | 50,40 | 51,20 | 50,30 | 51,02 | 1,25% | 10.945.043,00 |
| 20.09.2024 | 50,25 | 50,40 | 49,92 | 50,39 | 0,32% | 22.650.482,00 |
| 19.09.2024 | 50,62 | 50,74 | 50,07 | 50,23 | -0,79% | 10.464.395,00 |
| 18.09.2024 | 50,50 | 51,05 | 50,38 | 50,63 | 0,26% | 7.778.424,00 |
| 17.09.2024 | 51,47 | 51,59 | 50,43 | 50,50 | -2,32% | 10.897.514,00 |
| 16.09.2024 | 52,04 | 52,30 | 51,62 | 51,70 | -2,38% | 11.012.249,00 |
| 13.09.2024 | 52,80 | 52,97 | 52,58 | 52,96 | 0,61% | 7.963.225,00 |
| 12.09.2024 | 53,01 | 53,22 | 52,52 | 52,64 | -1,00% | 7.326.687,00 |
| 11.09.2024 | 53,96 | 53,96 | 52,53 | 53,17 | -1,68% | 7.794.744,00 |
| 10.09.2024 | 54,11 | 54,29 | 53,84 | 54,08 | -0,09% | 6.122.520,00 |
| 09.09.2024 | 53,70 | 54,20 | 53,60 | 54,13 | 0,82% | 8.153.966,00 |
| 06.09.2024 | 54,27 | 54,54 | 53,56 | 53,69 | -1,07% | 8.207.736,00 |
| 05.09.2024 | 54,88 | 54,95 | 54,20 | 54,27 | -0,80% | 8.077.386,00 |
| 04.09.2024 | 54,24 | 54,76 | 54,18 | 54,71 | 1,18% | 7.810.598,00 |
| 03.09.2024 | 53,78 | 54,48 | 53,74 | 54,07 | 0,56% | 10.687.974,00 |
| 30.08.2024 | 53,45 | 53,82 | 53,25 | 53,77 | 0,77% | 8.010.061,00 |
| 29.08.2024 | 53,31 | 53,47 | 53,09 | 53,36 | 0,26% | 5.264.974,00 |
| 28.08.2024 | 53,15 | 53,53 | 52,99 | 53,22 | 0,40% | 6.794.390,00 |
| 27.08.2024 | 52,91 | 53,03 | 52,62 | 53,01 | 0,57% | 4.705.264,00 |
| 26.08.2024 | 52,51 | 53,08 | 52,45 | 52,71 | 0,51% | 8.068.306,00 |
| 23.08.2024 | 51,98 | 52,46 | 51,75 | 52,44 | 1,18% | 9.149.219,00 |
| 22.08.2024 | 51,89 | 51,94 | 51,47 | 51,83 | 0,04% | 6.982.822,00 |
| 21.08.2024 | 51,54 | 51,86 | 51,44 | 51,81 | 0,72% | 6.169.448,00 |
| 20.08.2024 | 51,33 | 51,70 | 51,20 | 51,44 | 0,23% | 7.306.725,00 |
| 19.08.2024 | 51,38 | 51,56 | 51,21 | 51,32 | 0,00% | 6.500.465,00 |
| 16.08.2024 | 50,78 | 51,36 | 50,70 | 51,32 | 1,14% | 7.722.716,00 |
| 15.08.2024 | 51,25 | 51,36 | 50,63 | 50,74 | -0,88% | 8.382.523,00 |
| 14.08.2024 | 50,99 | 51,40 | 50,84 | 51,19 | 0,16% | 6.000.611,00 |
| 13.08.2024 | 50,34 | 51,16 | 50,34 | 51,11 | 1,59% | 6.652.443,00 |
| 12.08.2024 | 50,44 | 50,74 | 50,15 | 50,31 | -0,24% | 5.941.065,00 |
| 09.08.2024 | 50,36 | 50,66 | 50,26 | 50,43 | -0,04% | 5.449.755,00 |
| 08.08.2024 | 49,73 | 50,81 | 49,73 | 50,45 | 0,84% | 7.662.130,00 |
| 07.08.2024 | 49,58 | 50,68 | 49,54 | 50,03 | 1,11% | 10.292.075,00 |
| 06.08.2024 | 49,32 | 50,13 | 49,30 | 49,48 | 0,26% | 8.012.003,00 |
| 05.08.2024 | 49,99 | 50,78 | 49,01 | 49,35 | -3,37% | 14.335.789,00 |