66,461$
-0,77%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,89 | 66,99 | 65,95 | 66,51 | -0,70% | 9.323,00 |
| 05.03.2026 | 67,70 | 67,70 | 66,16 | 66,98 | -1,67% | 9.323,00 |
| 04.03.2026 | 68,63 | 68,73 | 67,64 | 68,12 | -1,12% | 10.584.023,00 |
| 03.03.2026 | 68,43 | 69,20 | 67,53 | 68,89 | 0,29% | 7.993.644,00 |
| 02.03.2026 | 69,14 | 69,73 | 68,58 | 68,69 | -0,51% | 7.230.660,00 |
| 27.02.2026 | 69,74 | 70,51 | 68,91 | 69,04 | -0,62% | 12.234.389,00 |
| 26.02.2026 | 69,69 | 70,24 | 69,15 | 69,47 | -0,33% | 6.451.832,00 |
| 25.02.2026 | 68,85 | 69,98 | 68,34 | 69,70 | 0,65% | 6.499.399,00 |
| 24.02.2026 | 68,79 | 69,28 | 68,18 | 69,25 | 0,39% | 7.043.052,00 |
| 23.02.2026 | 67,75 | 69,10 | 67,75 | 68,98 | 2,09% | 7.106.995,00 |
| 20.02.2026 | 68,01 | 68,25 | 66,72 | 67,57 | -0,62% | 7.059.007,00 |
| 19.02.2026 | 66,99 | 68,15 | 66,80 | 67,99 | 1,83% | 7.836.672,00 |
| 18.02.2026 | 66,65 | 67,12 | 66,41 | 66,77 | 0,35% | 7.135.146,00 |
| 17.02.2026 | 67,50 | 67,76 | 66,25 | 66,54 | -1,06% | 7.807.416,00 |
| 13.02.2026 | 66,82 | 67,77 | 66,41 | 67,25 | 0,36% | 8.578.418,00 |
| 12.02.2026 | 65,76 | 67,46 | 65,64 | 67,01 | 1,65% | 9.407.910,00 |
| 11.02.2026 | 64,19 | 66,46 | 63,84 | 65,92 | 2,36% | 12.240.976,00 |
| 10.02.2026 | 64,12 | 64,83 | 63,60 | 64,40 | 0,00% | 10.775.725,00 |
| 09.02.2026 | 65,30 | 65,43 | 64,00 | 64,40 | -1,53% | 8.081.159,00 |
| 06.02.2026 | 65,38 | 65,92 | 65,08 | 65,40 | 0,02% | 7.952.819,00 |
| 05.02.2026 | 65,50 | 66,23 | 64,61 | 65,39 | 0,35% | 11.079.349,00 |
| 04.02.2026 | 64,58 | 65,33 | 64,41 | 65,16 | 1,56% | 13.033.903,00 |
| 03.02.2026 | 62,49 | 64,53 | 62,00 | 64,16 | 3,10% | 12.478.502,00 |
| 02.02.2026 | 62,37 | 62,57 | 61,52 | 62,23 | 0,39% | 12.912.826,00 |
| 30.01.2026 | 60,00 | 62,00 | 59,80 | 61,99 | 3,73% | 13.245.541,00 |
| 29.01.2026 | 61,09 | 62,52 | 59,41 | 59,76 | -5,34% | 27.882.945,00 |
| 28.01.2026 | 63,50 | 64,22 | 63,11 | 63,13 | -0,77% | 11.620.056,00 |
| 27.01.2026 | 63,00 | 63,70 | 62,48 | 63,62 | 1,02% | 8.740.781,00 |
| 26.01.2026 | 62,10 | 63,20 | 62,00 | 62,98 | 1,73% | 11.043.859,00 |
| 23.01.2026 | 61,21 | 61,95 | 60,96 | 61,91 | 1,44% | 6.558.887,00 |
| 22.01.2026 | 60,82 | 61,34 | 60,40 | 61,03 | -0,08% | 6.273.785,00 |
| 21.01.2026 | 61,31 | 61,50 | 60,26 | 61,08 | -0,11% | 9.095.357,00 |
| 20.01.2026 | 61,74 | 62,08 | 61,02 | 61,15 | -0,91% | 14.211.144,00 |
| 19.01.2026 | 61,83 | 62,22 | 61,57 | 61,71 | -0,08% | - |
| 16.01.2026 | 61,48 | 61,94 | 60,94 | 61,76 | 0,29% | 8.980.143,00 |
| 15.01.2026 | 61,38 | 61,89 | 60,90 | 61,58 | 0,18% | 7.588.556,00 |
| 14.01.2026 | 60,15 | 61,55 | 60,10 | 61,47 | 2,19% | 10.374.745,00 |
| 13.01.2026 | 58,54 | 60,15 | 58,36 | 60,15 | 2,75% | 12.410.542,00 |
| 12.01.2026 | 57,47 | 58,57 | 57,45 | 58,54 | 1,76% | 10.451.537,00 |
| 09.01.2026 | 56,78 | 57,56 | 56,65 | 57,53 | 2,92% | 12.665.385,00 |
| 08.01.2026 | 54,75 | 56,29 | 54,75 | 55,90 | 2,16% | 11.023.236,00 |
| 07.01.2026 | 55,23 | 55,41 | 54,70 | 54,72 | -0,80% | 8.651.545,00 |
| 06.01.2026 | 56,07 | 56,34 | 54,78 | 55,16 | -2,02% | 11.733.739,00 |
| 05.01.2026 | 57,07 | 57,12 | 55,50 | 56,30 | -1,76% | 13.987.408,00 |
| 02.01.2026 | 57,66 | 57,79 | 57,05 | 57,31 | -0,61% | 11.974.053,00 |
| 31.12.2025 | 57,77 | 57,91 | 57,55 | 57,66 | -0,19% | 5.231.287,00 |
| 30.12.2025 | 57,68 | 57,86 | 57,51 | 57,77 | 0,26% | 5.839.304,00 |
| 29.12.2025 | 57,64 | 57,91 | 57,53 | 57,62 | 0,03% | 6.614.748,00 |
| 26.12.2025 | 57,85 | 58,08 | 57,41 | 57,60 | -2,34% | 7.321.521,00 |
| 24.12.2025 | 58,86 | 58,99 | 58,68 | 58,98 | 0,39% | 5.050.921,00 |
| 23.12.2025 | 58,61 | 58,76 | 58,32 | 58,75 | 0,24% | 7.739.384,00 |
| 22.12.2025 | 58,16 | 58,83 | 58,01 | 58,61 | 0,93% | 8.602.165,00 |
| 19.12.2025 | 58,33 | 58,72 | 58,03 | 58,07 | -0,55% | 30.744.781,00 |
| 18.12.2025 | 59,00 | 59,13 | 58,38 | 58,39 | -1,33% | 8.969.721,00 |
| 17.12.2025 | 59,51 | 59,75 | 58,87 | 59,18 | -0,25% | 7.951.975,00 |
| 16.12.2025 | 59,22 | 59,48 | 58,94 | 59,33 | 0,41% | 9.057.539,00 |
| 15.12.2025 | 58,77 | 59,81 | 58,75 | 59,09 | 0,58% | 10.990.144,00 |
| 12.12.2025 | 58,62 | 58,82 | 58,22 | 58,75 | 0,05% | 8.560.440,00 |
| 11.12.2025 | 58,87 | 59,38 | 58,52 | 58,72 | 0,05% | 7.488.305,00 |
| 10.12.2025 | 58,40 | 58,87 | 58,08 | 58,69 | 0,88% | 7.639.461,00 |
| 09.12.2025 | 58,40 | 58,55 | 57,95 | 58,18 | 0,12% | 5.693.506,00 |
| 08.12.2025 | 57,95 | 58,20 | 57,57 | 58,11 | 0,21% | 6.792.088,00 |
| 05.12.2025 | 58,20 | 58,45 | 57,92 | 57,99 | -0,60% | 5.701.049,00 |
| 04.12.2025 | 58,57 | 58,66 | 57,99 | 58,34 | -0,12% | 6.730.292,00 |
| 03.12.2025 | 59,03 | 59,34 | 58,35 | 58,41 | -0,70% | 8.839.192,00 |
| 02.12.2025 | 59,13 | 59,35 | 58,48 | 58,82 | -0,54% | 7.729.636,00 |
| 01.12.2025 | 59,01 | 59,18 | 58,70 | 59,14 | 0,22% | 7.818.453,00 |
| 28.11.2025 | 58,70 | 59,01 | 58,68 | 59,01 | 0,55% | 3.206.643,00 |
| 26.11.2025 | 58,50 | 58,90 | 58,40 | 58,69 | 0,60% | 5.909.711,00 |
| 25.11.2025 | 57,70 | 58,44 | 57,45 | 58,34 | 1,76% | 9.569.236,00 |
| 24.11.2025 | 58,30 | 58,47 | 57,08 | 57,33 | -1,48% | 12.485.309,00 |
| 21.11.2025 | 58,33 | 58,95 | 58,05 | 58,19 | 0,02% | 9.391.753,00 |
| 20.11.2025 | 58,44 | 58,66 | 58,00 | 58,18 | -0,73% | 6.140.797,00 |
| 19.11.2025 | 58,74 | 59,09 | 58,45 | 58,61 | -0,56% | 5.863.827,00 |
| 18.11.2025 | 58,50 | 59,27 | 58,38 | 58,94 | 1,39% | 9.534.743,00 |
| 17.11.2025 | 58,25 | 58,49 | 57,92 | 58,13 | -0,10% | 8.985.909,00 |
| 14.11.2025 | 58,04 | 58,30 | 57,37 | 58,19 | 0,66% | 7.562.871,00 |
| 13.11.2025 | 58,16 | 58,28 | 57,54 | 57,81 | -0,41% | 7.910.258,00 |
| 12.11.2025 | 58,38 | 58,80 | 58,03 | 58,05 | -0,62% | 8.894.536,00 |
| 11.11.2025 | 57,82 | 58,74 | 57,77 | 58,41 | 1,49% | 6.948.267,00 |
| 10.11.2025 | 57,85 | 57,90 | 57,26 | 57,55 | -0,83% | 7.362.238,00 |
| 07.11.2025 | 57,64 | 58,13 | 57,15 | 58,03 | 1,33% | 8.854.705,00 |
| 06.11.2025 | 57,05 | 57,73 | 56,80 | 57,27 | 0,19% | 7.660.740,00 |
| 05.11.2025 | 57,49 | 58,17 | 56,89 | 57,16 | -0,26% | 8.396.554,00 |
| 04.11.2025 | 57,10 | 57,38 | 56,42 | 57,31 | 1,13% | 9.805.642,00 |
| 03.11.2025 | 56,42 | 57,00 | 56,18 | 56,67 | 0,51% | 12.673.762,00 |
| 31.10.2025 | 57,16 | 58,08 | 56,33 | 56,38 | -1,31% | 15.679.937,00 |
| 30.10.2025 | 59,17 | 59,50 | 56,50 | 57,13 | -7,81% | 24.613.839,00 |
| 29.10.2025 | 63,02 | 63,39 | 61,90 | 61,97 | -2,07% | 10.276.067,00 |
| 28.10.2025 | 63,70 | 63,98 | 63,21 | 63,28 | -0,72% | 6.000.570,00 |
| 27.10.2025 | 64,42 | 64,42 | 63,59 | 63,74 | -1,44% | 7.713.008,00 |
| 24.10.2025 | 64,54 | 64,97 | 64,54 | 64,67 | 0,11% | 4.486.786,00 |
| 23.10.2025 | 64,44 | 64,80 | 64,22 | 64,60 | 0,26% | - |
| 22.10.2025 | 64,10 | 64,54 | 63,78 | 64,43 | 1,07% | 6.025.902,00 |
| 21.10.2025 | 64,45 | 64,59 | 62,95 | 63,75 | -1,01% | 9.162.426,00 |
| 20.10.2025 | 65,10 | 65,20 | 64,12 | 64,40 | -0,91% | 6.208.990,00 |
| 17.10.2025 | 64,49 | 64,99 | 64,28 | 64,99 | 1,14% | - |
| 16.10.2025 | 64,87 | 64,96 | 64,10 | 64,26 | -0,94% | 5.932.525,00 |
| 15.10.2025 | 65,23 | 65,68 | 64,80 | 64,87 | -0,81% | 6.790.091,00 |
| 14.10.2025 | 65,00 | 65,87 | 64,83 | 65,40 | 0,69% | 6.584.755,00 |