59,350$
-0,07%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.987.783,00 |
| 04.06.2025 | 60,35 | 60,41 | 59,18 | 59,31 | -1,76% | 7.500.187,00 |
| 03.06.2025 | 60,54 | 60,88 | 59,83 | 60,37 | -0,43% | 6.775.157,00 |
| 02.06.2025 | 60,47 | 60,64 | 60,15 | 60,63 | 0,03% | 6.136.273,00 |
| 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% | 4.819.963,00 |
| 28.05.2025 | 59,60 | 59,73 | 59,34 | 59,48 | -0,23% | 4.718.885,00 |
| 27.05.2025 | 59,72 | 59,78 | 59,14 | 59,62 | -0,20% | 5.211.759,00 |
| 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% | 5.776.953,00 |
| 21.05.2025 | 59,93 | 59,95 | 59,38 | 59,45 | -0,75% | 7.571.455,00 |
| 20.05.2025 | 59,44 | 60,09 | 59,40 | 59,90 | 0,72% | 5.769.253,00 |
| 19.05.2025 | 59,00 | 59,48 | 58,79 | 59,47 | 0,98% | 6.272.151,00 |
| 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% | 8.844.364,00 |
| 14.05.2025 | 56,32 | 56,73 | 56,06 | 56,33 | -0,25% | 9.062.240,00 |
| 13.05.2025 | 56,96 | 56,97 | 56,31 | 56,47 | -0,84% | 11.329.207,00 |
| 12.05.2025 | 58,27 | 58,27 | 56,52 | 56,95 | -4,17% | 16.132.001,00 |
| 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% | 7.814.907,00 |
| 07.05.2025 | 60,50 | 61,26 | 60,37 | 60,91 | 0,71% | 9.131.845,00 |
| 06.05.2025 | 59,92 | 60,62 | 59,85 | 60,48 | 1,02% | 6.459.892,00 |
| 05.05.2025 | 59,74 | 60,05 | 59,12 | 59,87 | 0,44% | 6.634.173,00 |
| 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% | 9.368.588,00 |
| 30.04.2025 | 59,12 | 59,66 | 58,58 | 59,15 | 0,65% | 13.406.787,00 |
| 29.04.2025 | 57,00 | 59,44 | 56,81 | 58,77 | 1,00% | 12.709.221,00 |
| 28.04.2025 | 58,25 | 58,78 | 57,87 | 58,19 | -0,12% | 8.835.578,00 |
| 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% | 6.041.521,00 |
| 23.04.2025 | 58,52 | 58,93 | 57,95 | 58,56 | -0,44% | 8.914.556,00 |
| 22.04.2025 | 57,81 | 59,00 | 57,78 | 58,82 | 2,06% | 9.451.217,00 |
| 21.04.2025 | 58,30 | 58,45 | 57,02 | 57,63 | -0,91% | 6.505.967,00 |
| 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% | 8.088.513,00 |
| 15.04.2025 | 57,58 | 57,90 | 57,17 | 57,52 | 0,68% | 6.352.312,00 |
| 14.04.2025 | 56,76 | 57,51 | 56,43 | 57,13 | 0,85% | 9.772.306,00 |
| 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% | 13.142.514,00 |
| 09.04.2025 | 55,06 | 57,15 | 54,94 | 56,36 | 1,44% | 15.806.952,00 |
| 08.04.2025 | 56,44 | 56,97 | 55,08 | 55,56 | -0,18% | 12.285.233,00 |
| 07.04.2025 | 53,00 | 56,17 | 52,82 | 55,66 | -0,73% | 16.754.021,00 |
| 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% | 14.296.074,00 |
| 02.04.2025 | 58,78 | 58,92 | 55,71 | 57,12 | -2,84% | 19.958.076,00 |
| 01.04.2025 | 59,92 | 60,10 | 58,50 | 58,79 | -2,05% | 19.127.973,00 |
| 31.03.2025 | 58,45 | 60,18 | 58,45 | 60,02 | 3,22% | 17.321.986,00 |
| 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% | 8.480.445,00 |
| 26.03.2025 | 56,68 | 57,93 | 56,68 | 57,75 | 1,83% | 9.329.725,00 |
| 25.03.2025 | 56,59 | 56,79 | 56,23 | 56,71 | -1,63% | 10.358.633,00 |
| 24.03.2025 | 57,58 | 57,87 | 57,39 | 57,65 | 0,09% | 11.862.999,00 |
| 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% | 7.202.055,00 |
| 19.03.2025 | 58,38 | 58,40 | 57,59 | 57,95 | -0,67% | 8.425.870,00 |
| 18.03.2025 | 58,92 | 59,25 | 58,30 | 58,34 | -0,95% | 8.511.503,00 |
| 17.03.2025 | 59,19 | 59,32 | 58,70 | 58,90 | -0,02% | 8.560.145,00 |
| 14.03.2025 | 58,15 | 59,11 | 58,15 | 58,91 | 0,61% | 8.370.834,00 |
| 13.03.2025 | 58,17 | 58,87 | 58,01 | 58,55 | 1,28% | 8.903.284,00 |
| 12.03.2025 | 57,85 | 58,07 | 57,31 | 57,81 | -0,58% | 8.385.104,00 |
| 11.03.2025 | 58,82 | 58,90 | 57,87 | 58,15 | -1,42% | 12.029.062,00 |
| 10.03.2025 | 58,00 | 59,67 | 57,99 | 58,99 | 2,08% | 16.112.063,00 |
| 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% | 9.456.365,00 |
| 05.03.2025 | 56,15 | 56,60 | 55,79 | 55,95 | -0,62% | 7.386.286,00 |
| 04.03.2025 | 57,81 | 58,59 | 56,26 | 56,30 | -1,76% | 16.783.223,00 |
| 03.03.2025 | 55,80 | 57,49 | 55,79 | 57,31 | 2,61% | 10.401.648,00 |
| 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% | 6.342.262,00 |
| 26.02.2025 | 55,71 | 56,07 | 54,67 | 54,85 | -2,05% | 7.709.855,00 |
| 25.02.2025 | 55,36 | 56,59 | 55,36 | 56,00 | 1,36% | 11.315.228,00 |
| 24.02.2025 | 55,16 | 55,73 | 54,81 | 55,25 | 0,36% | 11.030.108,00 |
| 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% | 6.720.565,00 |
| 19.02.2025 | 53,04 | 53,75 | 52,46 | 53,34 | 1,12% | 6.666.459,00 |
| 18.02.2025 | 53,30 | 53,30 | 52,53 | 52,75 | -1,01% | 8.158.356,00 |
| 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% | 6.300.455,00 |
| 12.02.2025 | 53,65 | 53,88 | 53,18 | 53,34 | -0,95% | 4.717.682,00 |
| 11.02.2025 | 53,84 | 53,94 | 53,31 | 53,85 | 0,02% | 5.111.225,00 |
| 10.02.2025 | 52,72 | 53,87 | 52,72 | 53,84 | 2,24% | 5.683.155,00 |
| 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% | 6.959.028,00 |
| 05.02.2025 | 52,92 | 52,92 | 52,41 | 52,58 | -0,08% | 5.133.019,00 |
| 04.02.2025 | 53,00 | 53,00 | 52,01 | 52,62 | -0,44% | 6.777.739,00 |
| 03.02.2025 | 51,99 | 52,94 | 51,85 | 52,85 | 1,19% | 8.382.889,00 |
| 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% | 16.506.461,00 |
| 29.01.2025 | 52,80 | 53,11 | 52,54 | 52,66 | 0,11% | 8.402.221,00 |
| 28.01.2025 | 53,39 | 53,57 | 52,17 | 52,60 | -1,59% | 10.517.813,00 |
| 27.01.2025 | 52,42 | 53,81 | 52,42 | 53,45 | 2,69% | 9.453.524,00 |
| 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% | 6.482.385,00 |
| 22.01.2025 | 51,34 | 51,54 | 50,61 | 50,81 | -1,28% | 7.075.714,00 |
| 21.01.2025 | 52,03 | 52,18 | 51,14 | 51,47 | -0,75% | 8.180.703,00 |
| 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% | 5.950.093,00 |
| 15.01.2025 | 50,92 | 51,54 | 50,82 | 51,04 | -0,62% | 6.652.440,00 |
| 14.01.2025 | 50,96 | 51,43 | 50,80 | 51,36 | 1,00% | 6.362.085,00 |