64,840$
1,41%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 64,05 | 64,97 | 63,87 | 64,89 | 1,49% | 22.705.131,00 |
| 18.09.2025 | 65,00 | 65,00 | 63,94 | 63,94 | -2,40% | 10.191.384,00 |
| 17.09.2025 | 65,18 | 65,60 | 64,93 | 65,51 | 1,08% | 7.159.054,00 |
| 16.09.2025 | 64,78 | 64,99 | 64,09 | 64,81 | -0,12% | 9.370.903,00 |
| 15.09.2025 | 65,30 | 65,58 | 64,79 | 64,89 | -2,64% | 9.129.700,00 |
| 12.09.2025 | 66,31 | 66,73 | 65,92 | 66,65 | 0,44% | 7.975.862,00 |
| 11.09.2025 | 66,28 | 66,63 | 65,99 | 66,36 | 0,20% | 10.022.768,00 |
| 10.09.2025 | 66,17 | 66,52 | 65,87 | 66,23 | 0,06% | 6.677.270,00 |
| 09.09.2025 | 65,70 | 66,30 | 65,04 | 66,19 | 0,64% | 6.918.483,00 |
| 08.09.2025 | 66,49 | 66,86 | 65,48 | 65,77 | -1,17% | 10.316.609,00 |
| 05.09.2025 | 66,50 | 66,83 | 66,19 | 66,55 | -0,06% | 5.935.912,00 |
| 04.09.2025 | 66,82 | 67,41 | 66,25 | 66,59 | -0,06% | 6.345.573,00 |
| 03.09.2025 | 66,91 | 67,13 | 66,04 | 66,63 | -0,74% | 6.526.601,00 |
| 02.09.2025 | 67,44 | 67,54 | 66,66 | 67,13 | -0,12% | 6.814.273,00 |
| 29.08.2025 | 66,55 | 67,25 | 66,46 | 67,21 | 1,19% | 5.930.626,00 |
| 28.08.2025 | 66,40 | 66,51 | 65,62 | 66,42 | 0,02% | 5.781.173,00 |
| 27.08.2025 | 66,47 | 66,64 | 66,12 | 66,41 | -0,06% | 4.855.923,00 |
| 26.08.2025 | 67,02 | 67,02 | 66,23 | 66,45 | -0,89% | 8.530.902,00 |
| 25.08.2025 | 67,50 | 67,71 | 66,97 | 67,05 | -0,92% | 5.550.136,00 |
| 22.08.2025 | 68,01 | 68,60 | 67,33 | 67,67 | -0,01% | 9.603.301,00 |
| 21.08.2025 | 67,60 | 67,80 | 67,22 | 67,68 | 0,15% | 5.777.906,00 |
| 20.08.2025 | 66,80 | 67,87 | 66,60 | 67,58 | 1,53% | 8.818.558,00 |
| 19.08.2025 | 66,03 | 66,59 | 65,75 | 66,56 | 0,86% | 6.134.045,00 |
| 18.08.2025 | 65,92 | 66,60 | 65,89 | 65,99 | 0,26% | 6.881.341,00 |
| 15.08.2025 | 65,65 | 66,18 | 65,23 | 65,82 | 0,41% | 10.137.262,00 |
| 14.08.2025 | 65,53 | 65,92 | 65,36 | 65,55 | 0,08% | 5.533.096,00 |
| 13.08.2025 | 65,76 | 66,16 | 65,03 | 65,50 | -0,77% | 7.497.262,00 |
| 12.08.2025 | 65,74 | 66,29 | 65,51 | 66,01 | 0,52% | 7.217.954,00 |
| 11.08.2025 | 64,40 | 65,95 | 64,31 | 65,67 | 2,31% | 10.641.362,00 |
| 08.08.2025 | 63,56 | 64,35 | 63,55 | 64,19 | 1,01% | 5.434.920,00 |
| 07.08.2025 | 62,85 | 63,62 | 62,74 | 63,55 | 0,63% | 4.883.630,00 |
| 06.08.2025 | 62,84 | 63,76 | 62,53 | 63,15 | 1,01% | 6.428.720,00 |
| 05.08.2025 | 61,98 | 62,63 | 61,97 | 62,52 | 0,94% | 5.841.447,00 |
| 04.08.2025 | 61,76 | 62,47 | 61,76 | 61,94 | 0,26% | 6.326.375,00 |
| 01.08.2025 | 62,16 | 62,65 | 61,69 | 61,78 | -0,26% | 9.689.442,00 |
| 31.07.2025 | 61,08 | 62,32 | 60,91 | 61,94 | 0,72% | 10.558.684,00 |
| 30.07.2025 | 59,87 | 62,21 | 59,81 | 61,50 | 3,61% | 20.412.362,00 |
| 29.07.2025 | 58,65 | 59,68 | 58,43 | 59,36 | 1,09% | 11.674.596,00 |
| 28.07.2025 | 59,75 | 59,83 | 58,60 | 58,72 | -1,87% | 7.362.064,00 |
| 25.07.2025 | 59,56 | 59,93 | 59,48 | 59,84 | 0,39% | 6.368.776,00 |
| 24.07.2025 | 59,72 | 59,82 | 59,31 | 59,61 | -0,27% | 6.925.280,00 |
| 23.07.2025 | 59,17 | 59,86 | 58,99 | 59,77 | 0,56% | 7.141.243,00 |
| 22.07.2025 | 58,58 | 59,53 | 58,15 | 59,44 | 0,88% | 9.513.152,00 |
| 21.07.2025 | 58,00 | 59,11 | 57,90 | 58,92 | 1,55% | 6.883.278,00 |
| 18.07.2025 | 57,98 | 58,34 | 57,77 | 58,02 | 0,07% | 5.688.772,00 |
| 17.07.2025 | 58,71 | 59,56 | 57,50 | 57,98 | -1,50% | 12.397.230,00 |
| 16.07.2025 | 58,45 | 58,97 | 58,35 | 58,86 | 0,65% | 7.012.583,00 |
| 15.07.2025 | 57,80 | 58,62 | 57,75 | 58,48 | 0,60% | 7.727.439,00 |
| 14.07.2025 | 57,93 | 58,33 | 57,53 | 58,13 | 0,57% | 8.262.854,00 |
| 11.07.2025 | 58,44 | 58,44 | 57,60 | 57,80 | -1,28% | 9.431.086,00 |
| 10.07.2025 | 57,72 | 58,67 | 57,50 | 58,55 | 1,39% | 14.301.819,00 |
| 09.07.2025 | 59,37 | 59,49 | 56,86 | 57,75 | -3,01% | 22.149.190,00 |
| 08.07.2025 | 60,00 | 60,28 | 59,23 | 59,54 | -1,18% | 7.907.079,00 |
| 07.07.2025 | 59,62 | 60,36 | 59,59 | 60,25 | 1,01% | 7.297.135,00 |
| 03.07.2025 | 59,07 | 59,65 | 59,03 | 59,65 | 0,81% | 4.776.064,00 |
| 02.07.2025 | 58,53 | 59,23 | 58,25 | 59,17 | 1,77% | 9.150.183,00 |
| 01.07.2025 | 58,94 | 59,29 | 58,04 | 58,14 | -0,84% | 7.644.136,00 |
| 30.06.2025 | 58,72 | 58,79 | 58,26 | 58,63 | -0,20% | 9.423.351,00 |
| 27.06.2025 | 58,65 | 58,85 | 58,24 | 58,75 | -0,07% | 11.502.869,00 |
| 26.06.2025 | 59,05 | 59,48 | 58,65 | 58,79 | -0,25% | 6.942.992,00 |
| 25.06.2025 | 59,71 | 59,81 | 58,93 | 58,94 | -1,62% | 6.762.366,00 |
| 24.06.2025 | 60,43 | 60,45 | 59,90 | 59,91 | -0,96% | 5.701.397,00 |
| 23.06.2025 | 59,74 | 60,63 | 59,70 | 60,49 | 1,24% | 8.866.784,00 |
| 20.06.2025 | 59,35 | 59,75 | 59,19 | 59,75 | 0,44% | 23.289.820,00 |
| 18.06.2025 | 58,93 | 59,79 | 58,93 | 59,49 | 0,85% | 8.262.854,00 |
| 17.06.2025 | 58,81 | 59,38 | 58,41 | 58,99 | 0,32% | 7.066.378,00 |
| 16.06.2025 | 58,62 | 59,33 | 58,17 | 58,80 | -1,69% | 10.489.994,00 |
| 13.06.2025 | 60,20 | 60,50 | 59,55 | 59,81 | -0,18% | 10.173.983,00 |
| 12.06.2025 | 60,11 | 60,14 | 59,20 | 59,92 | 0,02% | 10.410.075,00 |
| 11.06.2025 | 58,55 | 59,95 | 58,54 | 59,91 | 2,31% | 9.013.607,00 |
| 10.06.2025 | 59,08 | 59,25 | 58,40 | 58,56 | -0,86% | 8.640.528,00 |
| 09.06.2025 | 59,20 | 59,34 | 58,91 | 59,07 | -0,29% | 6.342.916,00 |
| 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 |