46,259$
1,80%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.580.107,00 |
| 29.05.2024 | 45,30 | 45,35 | 45,04 | 45,15 | -0,73% | 6.472.177,00 |
| 28.05.2024 | 45,40 | 45,64 | 45,21 | 45,48 | -0,02% | 7.582.616,00 |
| 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% | 10.349.931,00 |
| 22.05.2024 | 46,14 | 46,60 | 46,11 | 46,32 | -0,02% | 15.142.752,00 |
| 21.05.2024 | 46,01 | 46,44 | 45,94 | 46,33 | 0,94% | 8.596.466,00 |
| 20.05.2024 | 46,09 | 46,25 | 45,78 | 45,90 | -0,39% | 8.076.985,00 |
| 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% | 9.131.662,00 |
| 15.05.2024 | 45,60 | 45,95 | 45,59 | 45,85 | 0,77% | 9.435.122,00 |
| 14.05.2024 | 45,08 | 45,55 | 45,04 | 45,50 | 1,02% | 9.436.333,00 |
| 13.05.2024 | 44,90 | 45,37 | 44,90 | 45,04 | 0,31% | 8.229.219,00 |
| 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% | 8.140.865,00 |
| 08.05.2024 | 43,90 | 44,40 | 43,90 | 44,29 | 1,00% | 9.946.710,00 |
| 07.05.2024 | 43,60 | 44,00 | 43,58 | 43,85 | 0,83% | 12.052.098,00 |
| 06.05.2024 | 43,69 | 43,83 | 43,44 | 43,49 | -0,23% | 9.035.436,00 |
| 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% | 9.054.913,00 |
| 01.05.2024 | 43,70 | 44,18 | 43,69 | 43,82 | 0,02% | 7.367.268,00 |
| 30.04.2024 | 43,99 | 44,14 | 43,63 | 43,81 | -0,02% | 11.816.800,00 |
| 29.04.2024 | 43,40 | 43,84 | 43,37 | 43,82 | 1,01% | 8.657.511,00 |
| 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% | 14.924.175,00 |
| 24.04.2024 | 42,70 | 43,06 | 42,40 | 42,92 | 0,12% | 12.938.207,00 |
| 23.04.2024 | 42,64 | 43,04 | 42,52 | 42,87 | 0,70% | 18.917.203,00 |
| 22.04.2024 | 42,31 | 42,72 | 42,02 | 42,57 | 1,14% | 10.775.658,00 |
| 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% | 17.571.316,00 |
| 17.04.2024 | 41,01 | 41,22 | 40,74 | 41,10 | 0,86% | 8.787.705,00 |
| 16.04.2024 | 40,95 | 41,09 | 40,72 | 40,75 | -0,49% | 10.407.370,00 |
| 15.04.2024 | 41,30 | 41,46 | 40,65 | 40,95 | -0,24% | 10.727.646,00 |
| 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% | 10.889.074,00 |
| 10.04.2024 | 41,67 | 42,03 | 41,54 | 41,68 | -1,02% | 9.510.314,00 |
| 09.04.2024 | 42,00 | 42,31 | 41,92 | 42,11 | 0,36% | 7.686.419,00 |
| 08.04.2024 | 41,54 | 42,09 | 41,50 | 41,96 | 0,74% | 9.402.189,00 |
| 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% | 13.031.418,00 |
| 03.04.2024 | 42,96 | 43,10 | 42,10 | 42,12 | -1,89% | 20.090.180,00 |
| 02.04.2024 | 43,23 | 43,49 | 42,84 | 42,93 | -0,67% | 10.038.536,00 |
| 01.04.2024 | 43,62 | 43,87 | 43,18 | 43,22 | -0,92% | 12.174.450,00 |
| 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% | 9.001.661,00 |
| 26.03.2024 | 43,23 | 43,40 | 43,06 | 43,12 | -0,32% | 10.702.040,00 |
| 25.03.2024 | 42,93 | 43,57 | 42,92 | 43,26 | 0,65% | 19.734.547,00 |
| 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% | 21.052.503,00 |
| 20.03.2024 | 44,71 | 44,82 | 44,52 | 44,79 | 0,36% | 18.195.754,00 |
| 19.03.2024 | 44,57 | 44,98 | 44,35 | 44,63 | 0,27% | 22.602.450,00 |
| 18.03.2024 | 43,86 | 44,76 | 43,76 | 44,51 | 1,46% | 31.335.366,00 |
| 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% | 22.465.823,00 |
| 13.03.2024 | 43,19 | 43,47 | 43,17 | 43,35 | 0,70% | 7.082.376,00 |
| 12.03.2024 | 42,77 | 43,28 | 42,77 | 43,05 | 0,87% | 13.814.516,00 |
| 11.03.2024 | 41,98 | 42,74 | 41,96 | 42,68 | 1,93% | 10.663.806,00 |
| 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% | 9.760.265,00 |
| 06.03.2024 | 41,06 | 41,85 | 40,72 | 41,45 | 3,78% | 25.872.711,00 |
| 05.03.2024 | 39,91 | 40,22 | 39,72 | 39,94 | 0,53% | 12.606.025,00 |
| 04.03.2024 | 40,33 | 40,69 | 39,25 | 39,73 | -2,77% | 28.577.550,00 |
| 01.03.2024 | 40,90 | 41,00 | 40,59 | 40,86 | -0,12% | 9.135.215,00 |
| 29.02.2024 | 41,04 | 41,10 | 40,80 | 40,91 | -0,20% | 8.394.685,00 |
| 28.02.2024 | 40,80 | 40,99 | 40,59 | 40,99 | 0,22% | 5.540.672,00 |
| 27.02.2024 | 40,72 | 40,91 | 40,59 | 40,90 | 0,47% | 4.876.257,00 |
| 26.02.2024 | 41,13 | 41,14 | 40,60 | 40,71 | -1,02% | 8.093.108,00 |
| 23.02.2024 | 40,90 | 41,31 | 40,71 | 41,13 | 0,56% | 6.808.622,00 |
| 22.02.2024 | 40,30 | 40,90 | 40,16 | 40,90 | 1,06% | 8.211.040,00 |
| 21.02.2024 | 40,35 | 40,51 | 40,22 | 40,47 | 0,55% | 6.628.979,00 |
| 20.02.2024 | 40,20 | 40,62 | 40,08 | 40,25 | 0,17% | 8.768.002,00 |
| 16.02.2024 | 40,17 | 40,27 | 39,97 | 40,18 | 0,02% | 7.323.198,00 |
| 15.02.2024 | 40,56 | 40,56 | 40,08 | 40,17 | -0,57% | 7.833.519,00 |
| 14.02.2024 | 40,22 | 40,44 | 40,05 | 40,40 | 0,42% | 6.043.981,00 |
| 13.02.2024 | 40,36 | 40,46 | 39,95 | 40,23 | -0,79% | 7.140.166,00 |
| 12.02.2024 | 40,22 | 40,62 | 40,13 | 40,55 | 1,10% | 7.995.244,00 |
| 09.02.2024 | 39,95 | 40,15 | 39,87 | 40,11 | 0,05% | 8.420.625,00 |
| 08.02.2024 | 40,20 | 40,37 | 39,85 | 40,09 | -0,42% | 14.659.192,00 |
| 07.02.2024 | 40,71 | 40,76 | 40,13 | 40,26 | -0,84% | 8.046.470,00 |
| 06.02.2024 | 40,58 | 40,71 | 40,31 | 40,60 | 0,20% | 9.820.828,00 |
| 05.02.2024 | 41,22 | 41,29 | 40,50 | 40,52 | -2,03% | 10.439.965,00 |
| 02.02.2024 | 41,49 | 41,61 | 40,92 | 41,36 | -0,86% | 10.858.891,00 |
| 01.02.2024 | 40,60 | 41,75 | 40,36 | 41,72 | 3,99% | 19.419.218,00 |
| 31.01.2024 | 40,50 | 40,62 | 40,07 | 40,12 | -0,84% | 12.462.732,00 |
| 30.01.2024 | 40,50 | 40,57 | 40,22 | 40,46 | -0,17% | 7.127.237,00 |
| 29.01.2024 | 40,22 | 40,57 | 40,22 | 40,53 | 0,82% | 8.047.433,00 |
| 26.01.2024 | 40,42 | 40,50 | 40,12 | 40,20 | -0,02% | 7.286.205,00 |
| 25.01.2024 | 40,05 | 40,32 | 39,91 | 40,21 | 0,70% | 9.566.255,00 |
| 24.01.2024 | 40,41 | 40,59 | 39,92 | 39,93 | -1,26% | 9.232.135,00 |
| 23.01.2024 | 40,36 | 40,51 | 40,11 | 40,44 | -0,10% | 7.957.089,00 |
| 22.01.2024 | 40,25 | 40,69 | 40,15 | 40,48 | 0,37% | 8.186.409,00 |
| 19.01.2024 | 40,49 | 40,52 | 40,15 | 40,33 | -0,27% | 7.827.508,00 |
| 18.01.2024 | 40,61 | 40,61 | 40,09 | 40,44 | -0,74% | 7.832.833,00 |
| 17.01.2024 | 40,89 | 41,21 | 40,72 | 40,74 | -0,56% | 6.334.445,00 |
| 16.01.2024 | 41,36 | 41,52 | 40,77 | 40,97 | -0,90% | 10.541.900,00 |
| 12.01.2024 | 41,88 | 42,01 | 41,27 | 41,34 | -0,62% | 7.703.716,00 |
| 11.01.2024 | 41,00 | 41,64 | 40,92 | 41,60 | 1,32% | 9.499.144,00 |
| 10.01.2024 | 41,84 | 42,08 | 40,93 | 41,06 | -1,91% | 11.082.837,00 |
| 09.01.2024 | 41,84 | 41,86 | 41,55 | 41,86 | -0,12% | 7.414.533,00 |