65,904$
-0,19%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 65,31 | 66,45 | 64,95 | 66,03 | 1,29% | 11.094.659,00 |
| 18.08.2026 | 64,90 | 65,45 | 64,62 | 65,19 | 1,92% | 11.187.976,00 |
| 17.08.2026 | 65,28 | 65,75 | 63,92 | 63,96 | -2,65% | 13.976.874,00 |
| 14.08.2026 | 65,19 | 66,00 | 64,72 | 65,70 | 0,95% | 6.250.370,00 |
| 13.08.2026 | 64,98 | 66,03 | 64,72 | 65,08 | 1,09% | 10.796.221,00 |
| 12.08.2026 | 64,47 | 65,07 | 64,34 | 64,38 | -1,00% | 7.570.946,00 |
| 11.08.2026 | 64,88 | 65,38 | 64,51 | 65,03 | -0,78% | 9.792.846,00 |
| 10.08.2026 | 68,38 | 68,38 | 65,41 | 65,54 | -4,11% | 11.817.893,00 |
| 07.08.2026 | 67,15 | 68,54 | 67,15 | 68,35 | 0,89% | 9.490.711,00 |
| 06.08.2026 | 69,30 | 69,36 | 67,50 | 67,75 | -1,01% | 10.528.460,00 |
| 05.08.2026 | 68,25 | 68,58 | 67,56 | 68,44 | 0,54% | 10.632.753,00 |
| 04.08.2026 | 67,78 | 68,35 | 67,52 | 68,07 | -0,28% | 10.678.711,00 |
| 03.08.2026 | 68,38 | 69,08 | 67,70 | 68,26 | -0,10% | 9.750.406,00 |
| 31.07.2026 | 67,56 | 69,77 | 66,83 | 68,33 | 0,57% | 11.159.061,00 |
| 30.07.2026 | 70,70 | 70,70 | 67,63 | 67,94 | -9,32% | 21.341.187,00 |
| 29.07.2026 | 74,78 | 75,94 | 74,61 | 74,92 | 0,13% | 8.965.785,00 |
| 28.07.2026 | 74,74 | 77,06 | 74,06 | 74,82 | 2,65% | 10.115.795,00 |
| 27.07.2026 | 72,33 | 73,30 | 71,92 | 72,89 | -0,14% | 6.468.512,00 |
| 24.07.2026 | 72,29 | 73,54 | 72,20 | 72,99 | 1,26% | 4.797.962,00 |
| 23.07.2026 | 72,09 | 72,68 | 71,56 | 72,08 | -0,12% | 6.940.235,00 |
| 22.07.2026 | 73,58 | 74,28 | 72,17 | 72,17 | -1,12% | 6.798.898,00 |
| 21.07.2026 | 74,37 | 74,73 | 72,92 | 72,99 | -2,24% | 6.219.466,00 |
| 20.07.2026 | 74,05 | 74,84 | 73,84 | 74,66 | 0,61% | 6.710.778,00 |
| 17.07.2026 | 74,08 | 75,28 | 73,60 | 74,21 | 1,62% | 8.608.457,00 |
| 16.07.2026 | 71,25 | 73,10 | 70,94 | 73,03 | 3,56% | 10.532.930,00 |
| 15.07.2026 | 70,00 | 71,43 | 69,87 | 70,52 | 0,51% | 6.854.924,00 |
| 14.07.2026 | 71,75 | 71,95 | 69,90 | 70,16 | -2,38% | 5.956.830,00 |
| 13.07.2026 | 71,84 | 73,03 | 71,59 | 71,87 | 0,11% | 4.857.692,00 |
| 10.07.2026 | 71,84 | 72,15 | 70,76 | 71,79 | 0,28% | 7.335.178,00 |
| 09.07.2026 | 73,28 | 73,60 | 71,32 | 71,59 | -1,68% | 6.518.837,00 |
| 08.07.2026 | 72,91 | 74,07 | 72,66 | 72,81 | -0,21% | 6.124.519,00 |
| 07.07.2026 | 73,16 | 74,04 | 72,38 | 72,96 | 1,50% | 5.260.715,00 |
| 06.07.2026 | 72,35 | 72,55 | 71,27 | 71,88 | -1,14% | 6.047.887,00 |
| 02.07.2026 | 72,24 | 73,19 | 71,95 | 72,71 | 1,64% | 6.374.323,00 |
| 01.07.2026 | 72,49 | 72,50 | 71,09 | 71,54 | -0,57% | 6.425.305,00 |
| 30.06.2026 | 73,60 | 73,77 | 71,72 | 71,95 | -2,84% | 8.241.298,00 |
| 29.06.2026 | 73,90 | 74,15 | 73,14 | 74,05 | 0,35% | 5.519.860,00 |
| 26.06.2026 | 73,49 | 73,92 | 72,85 | 73,79 | 0,79% | 15.697.719,00 |
| 25.06.2026 | 71,39 | 73,57 | 71,17 | 73,21 | 1,58% | 6.745.032,00 |
| 24.06.2026 | 71,65 | 72,37 | 71,13 | 72,07 | 0,64% | 7.456.040,00 |
| 23.06.2026 | 70,93 | 71,74 | 70,33 | 71,61 | 3,02% | 9.851.002,00 |
| 22.06.2026 | 69,17 | 70,38 | 69,01 | 69,51 | 0,98% | 8.813.677,00 |
| 19.06.2026 | 68,85 | 69,12 | 68,67 | 68,84 | -0,41% | - |
| 18.06.2026 | 68,98 | 69,30 | 68,07 | 69,12 | 0,25% | 19.057.506,00 |
| 17.06.2026 | 69,51 | 69,78 | 68,53 | 68,95 | -1,77% | 6.897.497,00 |
| 16.06.2026 | 69,85 | 70,88 | 69,44 | 70,19 | 0,86% | 5.377.679,00 |
| 15.06.2026 | 70,08 | 70,31 | 69,19 | 69,59 | -3,27% | 11.461.567,00 |
| 12.06.2026 | 71,98 | 72,02 | 71,14 | 71,94 | 0,74% | 8.409.138,00 |
| 11.06.2026 | 73,24 | 73,75 | 71,36 | 71,41 | -2,35% | 7.405.609,00 |
| 10.06.2026 | 72,34 | 73,48 | 71,73 | 73,13 | 2,19% | 8.115.413,00 |
| 09.06.2026 | 71,32 | 72,33 | 70,34 | 71,56 | 0,38% | 9.620.871,00 |
| 08.06.2026 | 72,14 | 72,61 | 71,28 | 71,29 | -1,25% | 6.332.349,00 |
| 05.06.2026 | 71,27 | 73,18 | 71,15 | 72,19 | 2,25% | 8.059.476,00 |
| 04.06.2026 | 70,71 | 71,20 | 70,36 | 70,60 | 0,43% | 5.794.488,00 |
| 03.06.2026 | 69,40 | 71,27 | 69,31 | 70,30 | 1,53% | 7.735.172,00 |
| 02.06.2026 | 68,49 | 69,43 | 68,23 | 69,24 | 0,86% | 7.732.827,00 |
| 01.06.2026 | 69,67 | 70,00 | 68,43 | 68,65 | -1,34% | 7.182.304,00 |
| 29.05.2026 | 71,20 | 71,43 | 69,45 | 69,58 | -3,32% | 13.118.600,00 |
| 28.05.2026 | 72,47 | 72,70 | 71,75 | 71,97 | -0,19% | 8.657.624,00 |
| 27.05.2026 | 72,59 | 73,08 | 71,98 | 72,11 | -0,36% | 6.770.827,00 |
| 26.05.2026 | 74,00 | 74,11 | 71,80 | 72,37 | -2,07% | 9.220.687,00 |
| 22.05.2026 | 73,69 | 74,16 | 73,48 | 73,90 | 0,26% | 4.505.977,00 |
| 21.05.2026 | 73,45 | 74,39 | 73,30 | 73,71 | 0,52% | 6.477.384,00 |
| 20.05.2026 | 74,00 | 74,31 | 73,13 | 73,33 | -0,91% | 8.020.364,00 |
| 19.05.2026 | 73,65 | 74,41 | 73,10 | 74,00 | 0,38% | 6.179.986,00 |
| 18.05.2026 | 73,24 | 73,76 | 72,70 | 73,72 | 0,86% | 6.040.093,00 |
| 15.05.2026 | 73,02 | 73,14 | 72,24 | 73,09 | 0,94% | 10.383.752,00 |
| 14.05.2026 | 71,63 | 72,45 | 71,48 | 72,41 | 1,22% | 8.674.780,00 |
| 13.05.2026 | 70,29 | 71,61 | 69,90 | 71,54 | 2,36% | 8.313.066,00 |
| 12.05.2026 | 69,25 | 70,74 | 68,68 | 69,89 | 1,87% | 8.349.364,00 |
| 11.05.2026 | 68,70 | 68,99 | 68,03 | 68,61 | 0,72% | 10.608.349,00 |
| 08.05.2026 | 69,16 | 69,69 | 68,07 | 68,12 | -1,33% | 7.334.973,00 |
| 07.05.2026 | 69,50 | 69,78 | 69,00 | 69,04 | -1,61% | 8.693.353,00 |
| 06.05.2026 | 72,02 | 72,41 | 70,16 | 70,17 | -3,60% | 11.135.577,00 |
| 05.05.2026 | 73,19 | 73,83 | 72,71 | 72,79 | -0,84% | 10.730.004,00 |
| 04.05.2026 | 73,75 | 74,34 | 72,86 | 73,41 | -1,53% | 11.334.225,00 |
| 01.05.2026 | 73,24 | 74,56 | 72,72 | 74,55 | 2,62% | 11.813.849,00 |
| 30.04.2026 | 73,85 | 73,85 | 70,25 | 72,65 | 6,52% | 24.768.767,00 |
| 29.04.2026 | 67,49 | 68,61 | 67,40 | 68,20 | 0,59% | 12.059.641,00 |
| 28.04.2026 | 67,00 | 68,12 | 66,82 | 67,80 | 2,73% | 10.257.606,00 |
| 27.04.2026 | 66,76 | 66,92 | 65,50 | 66,00 | -1,32% | 7.924.902,00 |
| 24.04.2026 | 67,00 | 67,37 | 66,29 | 66,88 | -0,40% | 9.523.075,00 |
| 23.04.2026 | 65,50 | 67,43 | 65,38 | 67,15 | 3,02% | 7.525.757,00 |
| 22.04.2026 | 64,84 | 65,66 | 64,65 | 65,18 | 0,82% | 7.849.019,00 |
| 21.04.2026 | 64,60 | 64,95 | 64,12 | 64,65 | 0,06% | 5.723.377,00 |
| 20.04.2026 | 64,59 | 65,17 | 64,21 | 64,61 | 0,69% | 5.967.329,00 |
| 17.04.2026 | 64,16 | 64,69 | 64,08 | 64,17 | -1,19% | 9.420.367,00 |
| 16.04.2026 | 64,35 | 65,25 | 64,26 | 64,94 | 0,81% | 5.809.996,00 |
| 15.04.2026 | 65,25 | 65,35 | 64,29 | 64,42 | -1,83% | 7.076.561,00 |
| 14.04.2026 | 66,20 | 66,34 | 64,90 | 65,62 | -1,78% | 8.943.261,00 |
| 13.04.2026 | 67,49 | 67,57 | 66,39 | 66,81 | -0,85% | 6.795.712,00 |
| 10.04.2026 | 67,47 | 67,93 | 66,90 | 67,38 | -0,12% | 7.115.857,00 |
| 09.04.2026 | 66,06 | 67,74 | 65,80 | 67,46 | 0,99% | 6.937.470,00 |
| 08.04.2026 | 65,48 | 66,86 | 64,36 | 66,80 | 0,83% | 10.805.870,00 |
| 07.04.2026 | 66,72 | 67,61 | 66,17 | 66,25 | -0,45% | 10.982.087,00 |
| 06.04.2026 | 65,71 | 66,55 | 65,32 | 66,55 | 1,20% | 5.268.150,00 |
| 02.04.2026 | 66,00 | 66,66 | 65,52 | 65,76 | 0,43% | 9.795.738,00 |
| 01.04.2026 | 65,36 | 65,74 | 63,68 | 65,48 | -0,77% | 11.515.252,00 |
| 31.03.2026 | 67,03 | 67,26 | 65,80 | 65,99 | -1,54% | 10.606.933,00 |
| 30.03.2026 | 66,93 | 67,22 | 66,25 | 67,02 | 0,81% | 8.840.968,00 |