Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,65 | 44,25 | 43,58 | 43,59 | -2,36% | - |
| 25.02.2021 | 45,12 | 45,21 | 44,46 | 44,65 | -0,77% | - |
| 24.02.2021 | 44,63 | 45,18 | 44,62 | 44,99 | 1,57% | - |
| 23.02.2021 | 44,31 | 44,46 | 44,04 | 44,30 | -0,28% | - |
| 22.02.2021 | 44,38 | 44,48 | 44,20 | 44,42 | 1,44% | - |
| 19.02.2021 | 43,62 | 43,92 | 43,55 | 43,79 | 0,36% | - |
| 18.02.2021 | 43,78 | 44,06 | 43,58 | 43,64 | 0,08% | - |
| 17.02.2021 | 43,65 | 43,92 | 43,55 | 43,60 | 0,45% | - |
| 16.02.2021 | 43,52 | 43,62 | 43,26 | 43,41 | 0,02% | - |
| 12.02.2021 | 43,43 | 43,49 | 43,02 | 43,40 | 0,17% | - |
| 11.02.2021 | 43,55 | 43,61 | 43,15 | 43,32 | -0,54% | - |
| 10.02.2021 | 43,50 | 43,61 | 0,00 | 43,56 | 0,44% | - |
| 09.02.2021 | 42,81 | 43,54 | 42,78 | 43,37 | 0,94% | - |
| 08.02.2021 | 43,15 | 43,32 | 42,66 | 42,96 | 1,13% | - |
| 05.02.2021 | 42,68 | 42,88 | 42,44 | 42,48 | -0,11% | - |
| 04.02.2021 | 42,26 | 42,54 | 42,14 | 42,53 | 1,27% | - |
| 03.02.2021 | 41,51 | 42,13 | 41,49 | 41,99 | 1,01% | - |
| 02.02.2021 | 41,59 | 41,59 | 41,57 | 41,57 | 1,97% | - |
| 01.02.2021 | 40,61 | 41,04 | 40,50 | 40,77 | -0,74% | - |
| 29.01.2021 | 41,88 | 42,07 | 41,04 | 41,07 | -3,65% | - |
| 28.01.2021 | 42,84 | 42,99 | 42,44 | 42,63 | 1,86% | - |
| 27.01.2021 | 41,90 | 41,90 | 41,85 | 41,85 | -0,94% | - |
| 26.01.2021 | 42,17 | 42,38 | 41,90 | 42,24 | 0,66% | - |
| 25.01.2021 | 41,69 | 42,23 | 41,59 | 41,97 | 0,14% | - |
| 22.01.2021 | 41,67 | 42,09 | 41,51 | 41,91 | -0,11% | - |
| 21.01.2021 | 41,94 | 41,96 | 41,94 | 41,95 | -0,45% | - |
| 20.01.2021 | 42,14 | 42,14 | 42,14 | 42,14 | 2,10% | - |
| 19.01.2021 | 41,34 | 41,71 | 41,23 | 41,28 | 0,22% | - |
| 15.01.2021 | 40,92 | 41,35 | 40,91 | 41,19 | 0,32% | - |
| 14.01.2021 | 41,40 | 41,78 | 41,05 | 41,06 | -0,15% | - |
| 13.01.2021 | 40,98 | 41,25 | 40,87 | 41,12 | 0,26% | - |
| 12.01.2021 | 41,39 | 41,44 | 40,64 | 41,01 | -0,93% | - |
| 11.01.2021 | 41,93 | 42,02 | 41,30 | 41,40 | -0,46% | - |
| 08.01.2021 | 41,58 | 41,59 | 41,58 | 41,59 | -0,63% | - |
| 07.01.2021 | 41,69 | 41,98 | 41,46 | 41,85 | 1,05% | - |
| 06.01.2021 | 41,41 | 41,42 | 41,41 | 41,42 | 1,59% | - |
| 05.01.2021 | 40,74 | 40,77 | 40,73 | 40,77 | -0,20% | - |
| 04.01.2021 | 40,37 | 40,92 | 40,01 | 40,85 | -0,45% | - |
| 31.12.2020 | 40,45 | 41,10 | 40,17 | 41,03 | 0,80% | - |
| 30.12.2020 | 40,54 | 40,97 | 40,51 | 40,71 | -0,25% | - |
| 29.12.2020 | 41,26 | 41,39 | 40,73 | 40,81 | -1,65% | - |
| 28.12.2020 | 42,14 | 42,14 | 41,25 | 41,49 | -0,69% | - |
| 24.12.2020 | 41,62 | 43,45 | 40,90 | 41,78 | -2,66% | - |
| 23.12.2020 | 42,87 | 43,05 | 42,63 | 42,92 | 0,77% | - |
| 22.12.2020 | 42,59 | 42,59 | 42,59 | 42,59 | -0,46% | - |
| 21.12.2020 | 42,71 | 43,06 | 42,60 | 42,79 | -4,39% | - |
| 18.12.2020 | 43,08 | 50,00 | 43,06 | 44,75 | 3,65% | - |
| 17.12.2020 | 43,03 | 43,24 | 42,05 | 43,18 | 0,61% | - |
| 16.12.2020 | 43,01 | 43,40 | 41,47 | 42,92 | -16,00% | - |
| 15.12.2020 | 42,19 | 51,09 | 42,11 | 51,09 | 8,13% | - |
| 14.12.2020 | 43,08 | 47,25 | 42,05 | 47,25 | 10,47% | - |
| 11.12.2020 | 42,91 | 43,13 | 42,77 | 42,77 | -0,38% | - |
| 10.12.2020 | 42,96 | 43,00 | 42,48 | 42,94 | 1,02% | - |
| 09.12.2020 | 42,70 | 43,77 | 41,56 | 42,50 | 7,03% | - |
| 08.12.2020 | 41,77 | 42,66 | 39,71 | 39,71 | -3,23% | - |
| 07.12.2020 | 41,15 | 42,09 | 40,86 | 41,04 | -0,77% | - |
| 04.12.2020 | 40,82 | 42,01 | 40,00 | 41,36 | -9,61% | - |
| 03.12.2020 | 40,00 | 45,75 | 39,96 | 45,75 | 1,60% | - |
| 02.12.2020 | 40,50 | 45,03 | 39,92 | 45,03 | 0,29% | - |
| 01.12.2020 | 40,51 | 44,90 | 40,21 | 44,90 | 12,93% | - |
| 30.11.2020 | 39,75 | 39,76 | 39,75 | 39,76 | -6,95% | - |
| 27.11.2020 | 40,22 | 42,76 | 39,97 | 42,73 | 5,82% | - |
| 25.11.2020 | 40,94 | 40,96 | 40,36 | 40,38 | -1,51% | - |
| 24.11.2020 | 41,08 | 41,53 | 40,94 | 41,00 | 2,03% | - |
| 23.11.2020 | 40,17 | 40,42 | 39,99 | 40,19 | 0,60% | - |
| 20.11.2020 | 39,94 | 40,15 | 39,84 | 39,95 | -0,26% | - |
| 19.11.2020 | 39,60 | 40,14 | 0,00 | 40,05 | -0,52% | - |
| 18.11.2020 | 41,22 | 41,23 | 40,21 | 40,26 | -2,26% | - |
| 17.11.2020 | 41,16 | 41,48 | 41,06 | 41,19 | -0,72% | - |
| 16.11.2020 | 40,99 | 41,49 | 40,92 | 41,49 | 2,76% | - |
| 13.11.2020 | 39,67 | 40,39 | 39,64 | 40,38 | 2,46% | - |
| 12.11.2020 | 39,32 | 39,46 | 38,91 | 39,41 | -0,92% | - |
| 11.11.2020 | 39,27 | 39,80 | 0,00 | 39,77 | 0,39% | - |
| 10.11.2020 | 39,61 | 39,62 | 39,61 | 39,62 | 3,74% | - |
| 09.11.2020 | 0,00 | 39,32 | 0,00 | 38,19 | 2,47% | - |
| 06.11.2020 | 39,05 | 40,46 | 37,08 | 37,27 | -0,29% | - |
| 05.11.2020 | 38,13 | 38,31 | 37,34 | 37,38 | -1,79% | - |
| 04.11.2020 | 38,59 | 38,78 | 0,00 | 38,06 | 1,57% | - |
| 03.11.2020 | 37,13 | 37,57 | 37,03 | 37,47 | 2,69% | - |
| 02.11.2020 | 0,00 | 36,78 | 0,00 | 36,49 | 1,56% | - |
| 30.10.2020 | 36,14 | 36,59 | 0,00 | 35,93 | -2,58% | - |
| 29.10.2020 | 36,58 | 37,20 | 36,51 | 36,88 | 0,50% | - |
| 28.10.2020 | 36,70 | 36,70 | 36,67 | 36,69 | -1,30% | - |
| 27.10.2020 | 37,18 | 37,18 | 37,18 | 37,18 | -3,50% | - |
| 26.10.2020 | 38,52 | 38,56 | 38,23 | 38,53 | -1,45% | - |
| 23.10.2020 | 0,00 | 39,36 | 0,00 | 39,09 | 0,22% | - |
| 22.10.2020 | 38,63 | 39,06 | 38,44 | 39,01 | 1,34% | - |
| 21.10.2020 | 38,66 | 38,74 | 38,46 | 38,49 | -0,52% | - |
| 20.10.2020 | 39,30 | 39,35 | 38,64 | 38,69 | -1,23% | - |
| 19.10.2020 | 0,00 | 39,85 | 0,00 | 39,17 | -0,91% | - |
| 16.10.2020 | 39,88 | 40,24 | 39,53 | 39,53 | -0,42% | - |
| 15.10.2020 | 39,48 | 39,74 | 0,00 | 39,70 | 0,39% | - |
| 14.10.2020 | 39,53 | 39,82 | 39,37 | 39,54 | 0,34% | - |
| 13.10.2020 | 39,97 | 40,15 | 39,40 | 39,41 | -2,52% | - |
| 12.10.2020 | 40,65 | 41,24 | 40,39 | 40,43 | -0,59% | - |
| 09.10.2020 | 40,87 | 41,26 | 40,59 | 40,67 | 0,64% | - |
| 08.10.2020 | 40,63 | 40,95 | 40,41 | 40,41 | -0,49% | - |
| 07.10.2020 | 40,23 | 40,84 | 40,08 | 40,61 | 2,45% | - |
| 06.10.2020 | 39,80 | 40,22 | 39,49 | 39,64 | 0,34% | - |
| 05.10.2020 | 38,99 | 39,62 | 0,00 | 39,50 | 1,22% | - |