Börse:
43,910$
1,62%
Echtzeit-Aktienkurs Altria Group
Bid:
43,865$
Ask:
43,954$
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 43,53 | 43,95 | 43,26 | 43,92 | 1,64% | 8.628.990,00 |
| 02.12.2021 | 43,30 | 43,56 | 43,07 | 43,21 | 0,51% | 7.996.840,00 |
| 01.12.2021 | 43,18 | 43,93 | 42,97 | 42,99 | 0,82% | 8.289.543,00 |
| 30.11.2021 | 43,03 | 43,08 | 42,53 | 42,64 | -1,93% | 11.402.336,00 |
| 29.11.2021 | 43,93 | 43,99 | 43,26 | 43,48 | -0,59% | 7.673.138,00 |
| 26.11.2021 | 43,63 | 43,84 | 43,27 | 43,74 | -0,77% | 4.999.125,00 |
| 24.11.2021 | 44,11 | 44,48 | 44,03 | 44,08 | -0,36% | 5.273.993,00 |
| 23.11.2021 | 44,00 | 44,41 | 43,93 | 44,24 | 0,57% | 4.852.981,00 |
| 22.11.2021 | 43,65 | 44,68 | 43,62 | 43,99 | 1,36% | 7.854.853,00 |
| 19.11.2021 | 43,90 | 43,92 | 43,32 | 43,40 | -1,39% | 10.555.321,00 |
| 18.11.2021 | 44,34 | 44,38 | 43,79 | 44,01 | -0,92% | 6.193.398,00 |
| 17.11.2021 | 44,44 | 44,77 | 44,20 | 44,42 | -0,07% | 7.766.902,00 |
| 16.11.2021 | 45,14 | 45,27 | 44,31 | 44,45 | -1,66% | 9.067.533,00 |
| 15.11.2021 | 45,06 | 45,43 | 45,03 | 45,20 | 0,62% | 6.482.532,00 |
| 12.11.2021 | 45,09 | 45,33 | 44,87 | 44,92 | 0,04% | 5.075.723,00 |
| 11.11.2021 | 44,70 | 45,10 | 44,70 | 44,90 | 0,34% | 4.279.772,00 |
| 10.11.2021 | 44,76 | 45,21 | 44,65 | 44,75 | -0,09% | 6.459.656,00 |
| 09.11.2021 | 45,12 | 45,21 | 44,44 | 44,79 | -0,62% | 7.987.982,00 |
| 08.11.2021 | 45,20 | 45,37 | 44,95 | 45,07 | -0,29% | 5.864.165,00 |
| 05.11.2021 | 44,91 | 45,29 | 44,90 | 45,20 | 1,32% | 5.872.883,00 |
| 04.11.2021 | 44,80 | 44,91 | 44,22 | 44,61 | -0,78% | 6.775.910,00 |
| 03.11.2021 | 44,11 | 44,97 | 44,07 | 44,96 | 1,83% | 6.740.653,00 |
| 02.11.2021 | 44,10 | 44,47 | 43,89 | 44,15 | 0,23% | 10.743.117,00 |
| 01.11.2021 | 44,21 | 44,51 | 43,93 | 44,05 | -0,14% | 9.180.951,00 |
| 29.10.2021 | 44,29 | 44,66 | 44,10 | 44,11 | -1,05% | 13.384.519,00 |
| 28.10.2021 | 46,30 | 46,75 | 44,32 | 44,58 | -6,15% | 22.546.272,00 |
| 27.10.2021 | 48,25 | 48,32 | 47,29 | 47,50 | -1,27% | 5.521.685,00 |
| 26.10.2021 | 47,95 | 48,30 | 47,92 | 48,11 | 0,33% | 3.963.158,00 |
| 25.10.2021 | 48,46 | 48,60 | 47,75 | 47,95 | -0,56% | 7.551.316,00 |
| 22.10.2021 | 48,50 | 48,61 | 48,21 | 48,22 | -0,02% | 9.353.553,00 |
| 21.10.2021 | 48,20 | 48,50 | 48,06 | 48,23 | -0,41% | 4.066.980,00 |
| 20.10.2021 | 47,90 | 48,50 | 47,84 | 48,43 | 1,11% | 4.901.337,00 |
| 19.10.2021 | 48,22 | 48,36 | 47,76 | 47,90 | -0,48% | 4.904.323,00 |
| 18.10.2021 | 48,39 | 48,50 | 48,10 | 48,13 | -1,17% | 3.850.336,00 |
| 15.10.2021 | 48,92 | 49,00 | 48,57 | 48,70 | 0,06% | 5.944.026,00 |
| 14.10.2021 | 48,08 | 48,73 | 48,02 | 48,67 | 1,57% | 5.518.080,00 |
| 13.10.2021 | 47,17 | 48,23 | 46,80 | 47,92 | 1,63% | 7.441.192,00 |
| 12.10.2021 | 47,55 | 48,22 | 46,89 | 47,15 | 0,94% | 11.311.790,00 |
| 11.10.2021 | 46,71 | 47,19 | 46,50 | 46,71 | -0,04% | 4.367.901,00 |
| 08.10.2021 | 46,60 | 46,97 | 46,50 | 46,73 | 0,54% | 4.341.615,00 |
| 07.10.2021 | 46,71 | 47,19 | 46,41 | 46,48 | 0,06% | 4.893.902,00 |
| 06.10.2021 | 45,80 | 46,58 | 45,72 | 46,45 | 0,61% | 5.471.893,00 |
| 05.10.2021 | 46,54 | 46,62 | 46,15 | 46,17 | -0,71% | 7.461.259,00 |
| 04.10.2021 | 45,97 | 46,56 | 45,83 | 46,50 | 1,40% | 8.940.913,00 |
| 01.10.2021 | 45,47 | 46,09 | 44,89 | 45,86 | 0,75% | 11.793.721,00 |
| 30.09.2021 | 48,43 | 48,50 | 45,37 | 45,52 | -6,61% | 19.648.871,00 |
| 29.09.2021 | 48,37 | 48,89 | 48,16 | 48,74 | 0,97% | 4.854.747,00 |
| 28.09.2021 | 48,72 | 48,96 | 48,21 | 48,27 | -0,96% | 6.754.919,00 |
| 27.09.2021 | 48,36 | 49,01 | 48,30 | 48,74 | 0,58% | 5.080.538,00 |
| 24.09.2021 | 48,70 | 49,05 | 48,45 | 48,46 | -0,72% | 4.396.897,00 |
| 23.09.2021 | 48,61 | 49,21 | 48,41 | 48,81 | 1,18% | 4.556.714,00 |
| 22.09.2021 | 48,45 | 48,73 | 48,17 | 48,24 | 0,44% | 5.251.006,00 |
| 21.09.2021 | 48,35 | 48,75 | 47,97 | 48,03 | -0,23% | 7.612.375,00 |
| 20.09.2021 | 48,11 | 48,49 | 47,67 | 48,14 | -0,97% | 8.054.091,00 |
| 17.09.2021 | 48,65 | 48,96 | 48,51 | 48,61 | -0,37% | 11.341.621,00 |
| 16.09.2021 | 49,24 | 49,48 | 48,66 | 48,79 | -0,89% | 6.367.028,00 |
| 15.09.2021 | 48,37 | 49,28 | 48,31 | 49,23 | 1,78% | 6.012.406,00 |
| 14.09.2021 | 49,13 | 49,34 | 48,33 | 48,37 | -3,41% | 8.440.657,00 |
| 13.09.2021 | 50,80 | 50,90 | 49,93 | 50,08 | -1,03% | 11.223.028,00 |
| 10.09.2021 | 50,82 | 50,96 | 50,45 | 50,60 | 0,02% | 6.129.771,00 |
| 09.09.2021 | 50,80 | 51,00 | 50,32 | 50,59 | -0,57% | 7.100.306,00 |
| 08.09.2021 | 50,66 | 50,98 | 50,38 | 50,88 | 0,18% | 7.131.824,00 |
| 07.09.2021 | 50,78 | 51,08 | 50,51 | 50,79 | -0,92% | 7.560.273,00 |
| 06.09.2021 | 51,13 | 51,26 | 51,08 | 51,26 | 0,57% | - |
| 03.09.2021 | 50,91 | 51,00 | 50,56 | 50,97 | -0,14% | 4.172.612,00 |
| 02.09.2021 | 50,25 | 51,06 | 50,22 | 51,04 | 1,92% | 8.743.691,00 |
| 01.09.2021 | 50,43 | 50,43 | 49,81 | 50,08 | -0,30% | 6.847.216,00 |
| 31.08.2021 | 49,80 | 50,33 | 49,62 | 50,23 | 1,07% | 7.935.072,00 |
| 30.08.2021 | 49,59 | 49,92 | 49,37 | 49,70 | 0,34% | 5.703.947,00 |
| 27.08.2021 | 49,06 | 49,70 | 49,01 | 49,53 | 1,60% | 5.911.466,00 |
| 26.08.2021 | 48,57 | 49,18 | 48,55 | 48,75 | 0,21% | 5.103.325,00 |
| 25.08.2021 | 48,33 | 48,92 | 48,17 | 48,65 | 0,91% | 4.299.090,00 |
| 24.08.2021 | 48,50 | 48,51 | 48,01 | 48,21 | -0,56% | 4.557.596,00 |
| 23.08.2021 | 48,70 | 49,06 | 48,40 | 48,48 | 0,02% | 5.043.172,00 |
| 20.08.2021 | 48,25 | 48,69 | 48,01 | 48,47 | 0,48% | 3.892.988,00 |
| 19.08.2021 | 47,82 | 48,31 | 47,71 | 48,24 | 0,04% | 4.747.825,00 |
| 18.08.2021 | 48,56 | 48,77 | 48,16 | 48,22 | -0,70% | 5.359.375,00 |
| 17.08.2021 | 48,18 | 48,83 | 48,18 | 48,56 | 0,35% | 5.921.109,00 |
| 16.08.2021 | 48,54 | 48,67 | 48,16 | 48,39 | -0,43% | 7.686.406,00 |
| 13.08.2021 | 48,26 | 48,73 | 48,14 | 48,60 | 1,00% | 4.956.511,00 |
| 12.08.2021 | 48,25 | 48,29 | 47,99 | 48,12 | -0,10% | 4.058.342,00 |
| 11.08.2021 | 48,25 | 48,36 | 47,99 | 48,17 | 0,12% | 4.651.911,00 |
| 10.08.2021 | 47,44 | 48,25 | 47,20 | 48,11 | 1,33% | 4.770.274,00 |
| 09.08.2021 | 47,37 | 47,53 | 47,12 | 47,48 | 0,27% | 4.044.815,00 |
| 06.08.2021 | 47,48 | 47,58 | 47,20 | 47,35 | -0,02% | 4.621.922,00 |
| 05.08.2021 | 47,39 | 47,49 | 47,20 | 47,36 | 0,70% | 3.720.583,00 |
| 04.08.2021 | 47,50 | 47,65 | 46,82 | 47,03 | -1,59% | 7.383.342,00 |
| 03.08.2021 | 47,96 | 48,08 | 47,58 | 47,79 | 0,13% | 5.416.532,00 |
| 02.08.2021 | 48,24 | 48,69 | 47,70 | 47,73 | -0,65% | 5.852.029,00 |
| 30.07.2021 | 48,49 | 48,67 | 47,67 | 48,04 | -1,15% | 7.104.809,00 |
| 29.07.2021 | 47,66 | 49,01 | 47,59 | 48,60 | 2,06% | 8.281.846,00 |
| 28.07.2021 | 47,81 | 47,96 | 47,48 | 47,62 | -0,36% | 5.424.992,00 |
| 27.07.2021 | 47,53 | 47,99 | 47,32 | 47,79 | 0,38% | 5.008.296,00 |
| 26.07.2021 | 47,50 | 47,79 | 47,35 | 47,61 | 0,25% | 4.249.633,00 |
| 23.07.2021 | 47,22 | 47,54 | 47,09 | 47,49 | 1,06% | 4.440.359,00 |
| 22.07.2021 | 47,20 | 47,31 | 46,83 | 46,99 | -0,72% | 5.732.461,00 |
| 21.07.2021 | 47,50 | 47,74 | 47,20 | 47,33 | 0,25% | 5.606.180,00 |
| 20.07.2021 | 46,81 | 47,43 | 46,44 | 47,21 | 0,90% | 6.722.973,00 |
| 19.07.2021 | 46,78 | 47,03 | 46,20 | 46,79 | -1,10% | 9.741.835,00 |
| 16.07.2021 | 47,71 | 47,99 | 47,17 | 47,31 | -0,38% | 10.171.994,00 |