67,790$
2,19%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 65,85 | 67,73 | 65,60 | 67,72 | 2,08% | 8.794.400,00 |
| 11.03.2026 | 66,90 | 66,95 | 65,66 | 66,34 | -1,19% | 9.203.106,00 |
| 10.03.2026 | 66,95 | 67,31 | 66,28 | 67,14 | 0,15% | 6.732.923,00 |
| 09.03.2026 | 66,50 | 67,11 | 66,04 | 67,04 | 0,80% | 9.323,00 |
| 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% | 12.128.079,00 |
| 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 | -0,99% | 14.211.144,00 |
| 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% | 10.394.204,00 |
| 13.01.2026 | 58,55 | 60,15 | 58,36 | 60,15 | 2,75% | 12.441.837,00 |
| 12.01.2026 | 57,53 | 58,57 | 57,45 | 58,54 | 1,76% | 10.461.156,00 |
| 09.01.2026 | 56,78 | 57,56 | 56,65 | 57,53 | 2,92% | 12.679.240,00 |
| 08.01.2026 | 54,75 | 56,29 | 54,75 | 55,90 | 2,16% | 11.042.256,00 |
| 07.01.2026 | 55,23 | 55,41 | 54,70 | 54,72 | -0,80% | 8.704.709,00 |
| 06.01.2026 | 56,06 | 56,34 | 54,78 | 55,16 | -2,02% | 11.952.853,00 |
| 05.01.2026 | 57,07 | 57,12 | 55,50 | 56,30 | -1,76% | 14.083.533,00 |