50,420$
1,24%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 49,80 | 50,47 | 49,55 | 50,43 | 1,27% | 6.967.303,00 |
| 25.07.2024 | 49,73 | 50,47 | 49,60 | 49,80 | 0,77% | 9.322.610,00 |
| 24.07.2024 | 49,19 | 49,54 | 48,71 | 49,42 | 0,61% | 8.764.188,00 |
| 23.07.2024 | 49,49 | 49,73 | 49,00 | 49,12 | -0,57% | 6.915.745,00 |
| 22.07.2024 | 49,41 | 49,56 | 49,04 | 49,40 | -0,10% | 5.069.128,00 |
| 19.07.2024 | 49,61 | 49,64 | 49,27 | 49,45 | 0,24% | 5.776.517,00 |
| 18.07.2024 | 49,05 | 49,92 | 48,94 | 49,33 | -0,12% | 6.782.516,00 |
| 17.07.2024 | 48,13 | 49,47 | 48,13 | 49,39 | 2,83% | 10.018.413,00 |
| 16.07.2024 | 47,85 | 48,18 | 47,66 | 48,03 | 0,65% | 6.177.009,00 |
| 15.07.2024 | 47,80 | 48,06 | 47,53 | 47,72 | -0,02% | 8.630.761,00 |
| 12.07.2024 | 47,20 | 47,83 | 47,11 | 47,73 | 1,38% | 7.337.353,00 |
| 11.07.2024 | 46,80 | 47,14 | 46,60 | 47,08 | 0,32% | 7.347.389,00 |
| 10.07.2024 | 46,87 | 47,21 | 46,54 | 46,93 | 0,49% | 9.536.819,00 |
| 09.07.2024 | 46,03 | 46,99 | 46,02 | 46,70 | 1,48% | 9.379.679,00 |
| 08.07.2024 | 46,10 | 46,37 | 45,87 | 46,02 | -0,17% | 5.297.678,00 |
| 05.07.2024 | 45,89 | 46,10 | 45,76 | 46,10 | 0,33% | 6.881.462,00 |
| 03.07.2024 | 46,05 | 46,14 | 45,73 | 45,95 | -0,22% | 3.663.821,00 |
| 02.07.2024 | 46,00 | 46,13 | 45,76 | 46,05 | 0,04% | 5.458.425,00 |
| 01.07.2024 | 45,90 | 46,42 | 45,75 | 46,03 | 1,05% | 7.065.983,00 |
| 28.06.2024 | 45,50 | 45,62 | 45,27 | 45,55 | 0,20% | 12.238.540,00 |
| 27.06.2024 | 46,32 | 46,40 | 45,17 | 45,46 | -1,94% | 8.614.841,00 |
| 26.06.2024 | 46,20 | 46,56 | 46,18 | 46,36 | -0,13% | 7.374.529,00 |
| 25.06.2024 | 46,49 | 46,59 | 46,27 | 46,42 | -0,06% | 9.570.832,00 |
| 24.06.2024 | 45,99 | 46,59 | 45,85 | 46,45 | 1,55% | 10.162.579,00 |
| 21.06.2024 | 45,60 | 45,99 | 45,45 | 45,74 | 0,68% | 28.886.684,00 |
| 20.06.2024 | 44,65 | 45,55 | 44,53 | 45,43 | 1,41% | 8.950.505,00 |
| 18.06.2024 | 44,63 | 44,89 | 44,41 | 44,80 | 0,22% | 16.402.593,00 |
| 17.06.2024 | 44,22 | 44,72 | 43,92 | 44,70 | 0,86% | 8.219.682,00 |
| 14.06.2024 | 44,49 | 44,55 | 43,83 | 44,32 | -3,13% | 10.651.618,00 |
| 13.06.2024 | 45,85 | 46,07 | 45,53 | 45,75 | -0,26% | 8.795.169,00 |
| 12.06.2024 | 46,54 | 46,60 | 45,71 | 45,87 | -1,14% | 9.840.513,00 |
| 11.06.2024 | 46,53 | 46,59 | 46,21 | 46,40 | -0,19% | 7.390.277,00 |
| 10.06.2024 | 46,60 | 46,79 | 46,24 | 46,49 | -0,45% | 7.906.316,00 |
| 07.06.2024 | 46,69 | 46,99 | 46,58 | 46,70 | 0,02% | 6.491.317,00 |
| 06.06.2024 | 46,67 | 47,19 | 46,58 | 46,69 | 0,04% | 9.313.751,00 |
| 05.06.2024 | 46,78 | 46,78 | 46,38 | 46,67 | -0,34% | 6.627.078,00 |
| 04.06.2024 | 46,40 | 46,85 | 46,38 | 46,83 | 0,60% | 8.527.219,00 |
| 03.06.2024 | 46,04 | 46,65 | 46,02 | 46,55 | 0,65% | 8.068.983,00 |
| 31.05.2024 | 45,40 | 46,33 | 45,32 | 46,25 | 1,78% | 13.899.903,00 |
| 30.05.2024 | 45,32 | 45,60 | 45,25 | 45,44 | 0,64% | 6.544.036,00 |
| 29.05.2024 | 45,30 | 45,35 | 45,04 | 45,15 | -0,73% | 6.416.331,00 |
| 28.05.2024 | 45,40 | 45,64 | 45,21 | 45,48 | -0,02% | 7.572.945,00 |
| 24.05.2024 | 45,84 | 46,00 | 45,34 | 45,49 | -0,33% | 4.727.695,00 |
| 23.05.2024 | 46,10 | 46,11 | 45,51 | 45,64 | -1,47% | 10.232.003,00 |
| 22.05.2024 | 46,14 | 46,60 | 46,11 | 46,32 | -0,02% | 12.240.182,00 |
| 21.05.2024 | 46,01 | 46,44 | 45,94 | 46,33 | 0,94% | 8.565.330,00 |
| 20.05.2024 | 46,09 | 46,25 | 45,78 | 45,90 | -0,39% | 8.071.864,00 |
| 17.05.2024 | 46,05 | 46,25 | 45,92 | 46,08 | 0,28% | 9.243.539,00 |
| 16.05.2024 | 45,95 | 46,22 | 45,90 | 45,95 | 0,22% | 9.118.053,00 |
| 15.05.2024 | 45,60 | 45,95 | 45,59 | 45,85 | 0,77% | 9.321.258,00 |
| 14.05.2024 | 45,08 | 45,55 | 45,04 | 45,50 | 1,02% | 9.303.877,00 |
| 13.05.2024 | 44,90 | 45,37 | 44,90 | 45,04 | 0,31% | 8.218.209,00 |
| 10.05.2024 | 44,79 | 45,04 | 44,74 | 44,90 | 0,42% | 12.160.008,00 |
| 09.05.2024 | 44,39 | 44,77 | 44,27 | 44,71 | 0,95% | 7.964.973,00 |
| 08.05.2024 | 43,90 | 44,40 | 43,90 | 44,29 | 1,00% | 9.872.659,00 |
| 07.05.2024 | 43,60 | 44,00 | 43,58 | 43,85 | 0,83% | 10.992.550,00 |
| 06.05.2024 | 43,69 | 43,83 | 43,44 | 43,49 | -0,23% | 9.025.482,00 |
| 03.05.2024 | 44,00 | 44,12 | 43,37 | 43,59 | -0,89% | 11.228.966,00 |
| 02.05.2024 | 44,00 | 44,21 | 43,83 | 43,98 | 0,37% | 9.048.589,00 |
| 01.05.2024 | 43,70 | 44,18 | 43,69 | 43,82 | 0,02% | 7.359.232,00 |
| 30.04.2024 | 43,99 | 44,14 | 43,63 | 43,81 | -0,02% | 11.552.081,00 |
| 29.04.2024 | 43,40 | 43,84 | 43,37 | 43,82 | 1,01% | 8.623.148,00 |
| 26.04.2024 | 43,43 | 43,94 | 43,19 | 43,38 | -0,37% | 13.794.252,00 |
| 25.04.2024 | 43,25 | 43,65 | 42,76 | 43,54 | 1,44% | 14.204.933,00 |
| 24.04.2024 | 42,70 | 43,06 | 42,40 | 42,92 | 0,12% | 12.425.988,00 |
| 23.04.2024 | 42,64 | 43,04 | 42,52 | 42,87 | 0,70% | 16.823.365,00 |
| 22.04.2024 | 42,31 | 42,72 | 42,02 | 42,57 | 1,14% | 10.757.984,00 |
| 19.04.2024 | 41,39 | 42,27 | 41,39 | 42,09 | 1,91% | 22.325.582,00 |
| 18.04.2024 | 41,13 | 41,43 | 41,11 | 41,30 | 0,49% | 14.718.242,00 |
| 17.04.2024 | 41,01 | 41,22 | 40,74 | 41,10 | 0,86% | 8.724.906,00 |
| 16.04.2024 | 40,95 | 41,09 | 40,72 | 40,75 | -0,49% | 9.529.949,00 |
| 15.04.2024 | 41,30 | 41,46 | 40,65 | 40,95 | -0,24% | 10.722.879,00 |
| 12.04.2024 | 41,33 | 41,55 | 41,02 | 41,05 | -0,92% | 10.669.091,00 |
| 11.04.2024 | 41,75 | 41,83 | 41,31 | 41,43 | -0,60% | 9.385.253,00 |
| 10.04.2024 | 41,67 | 42,03 | 41,54 | 41,68 | -1,02% | 9.504.767,00 |
| 09.04.2024 | 42,00 | 42,31 | 41,92 | 42,11 | 0,36% | 7.678.654,00 |
| 08.04.2024 | 41,54 | 42,09 | 41,50 | 41,96 | 0,74% | 9.397.780,00 |
| 05.04.2024 | 41,48 | 41,76 | 41,37 | 41,65 | 0,29% | 8.515.879,00 |
| 04.04.2024 | 42,43 | 42,58 | 41,49 | 41,53 | -1,40% | 13.015.352,00 |
| 03.04.2024 | 42,96 | 43,10 | 42,10 | 42,12 | -1,89% | 18.910.796,00 |
| 02.04.2024 | 43,23 | 43,49 | 42,84 | 42,93 | -0,67% | 10.026.107,00 |
| 01.04.2024 | 43,62 | 43,87 | 43,18 | 43,22 | -0,92% | 12.167.673,00 |
| 28.03.2024 | 43,78 | 43,95 | 43,60 | 43,62 | -0,09% | 9.807.499,00 |
| 27.03.2024 | 43,32 | 43,67 | 43,29 | 43,66 | 1,25% | 8.977.099,00 |
| 26.03.2024 | 43,23 | 43,40 | 43,06 | 43,12 | -0,32% | 10.668.602,00 |
| 25.03.2024 | 42,93 | 43,57 | 42,92 | 43,26 | 0,65% | 18.364.626,00 |
| 22.03.2024 | 43,91 | 43,93 | 42,86 | 42,98 | -4,38% | 23.870.305,00 |
| 21.03.2024 | 44,83 | 45,00 | 44,59 | 44,95 | 0,36% | 18.392.122,00 |
| 20.03.2024 | 44,71 | 44,82 | 44,52 | 44,79 | 0,36% | 15.659.005,00 |
| 19.03.2024 | 44,57 | 44,98 | 44,35 | 44,63 | 0,27% | 19.027.746,00 |
| 18.03.2024 | 43,86 | 44,76 | 43,76 | 44,51 | 1,46% | 24.917.148,00 |
| 15.03.2024 | 43,91 | 44,50 | 43,87 | 43,87 | -0,93% | 45.230.833,00 |
| 14.03.2024 | 43,40 | 44,37 | 43,23 | 44,28 | 2,15% | 22.361.375,00 |
| 13.03.2024 | 43,19 | 43,47 | 43,17 | 43,35 | 0,70% | 6.858.287,00 |
| 12.03.2024 | 42,77 | 43,28 | 42,77 | 43,05 | 0,87% | 12.766.178,00 |
| 11.03.2024 | 41,98 | 42,74 | 41,96 | 42,68 | 1,93% | 10.577.115,00 |
| 08.03.2024 | 41,55 | 42,05 | 41,46 | 41,87 | 0,77% | 9.417.493,00 |
| 07.03.2024 | 41,53 | 41,72 | 41,35 | 41,55 | 0,24% | 9.685.604,00 |
| 06.03.2024 | 41,06 | 41,85 | 40,72 | 41,45 | 3,78% | 25.835.901,00 |
| 05.03.2024 | 39,91 | 40,22 | 39,72 | 39,94 | 0,53% | 12.413.135,00 |