Börse:
51,503$
0,05%
Echtzeit-Aktienkurs Altria Group
Bid:
51,454$
Ask:
51,553$
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 51,40 | 51,72 | 51,35 | 51,49 | 0,02% | 5.652.003,00 |
| 08.04.2021 | 51,22 | 51,63 | 50,94 | 51,48 | 0,68% | 6.440.073,00 |
| 07.04.2021 | 51,40 | 51,55 | 50,86 | 51,13 | -0,49% | 5.872.615,00 |
| 06.04.2021 | 51,17 | 51,78 | 51,15 | 51,38 | 0,12% | 7.129.843,00 |
| 05.04.2021 | 51,37 | 51,87 | 51,27 | 51,32 | 0,63% | 6.760.515,00 |
| 01.04.2021 | 51,00 | 51,16 | 50,27 | 51,00 | -0,31% | 8.271.860,00 |
| 31.03.2021 | 51,18 | 51,37 | 50,96 | 51,16 | -0,20% | 8.379.097,00 |
| 30.03.2021 | 52,30 | 52,58 | 51,14 | 51,26 | -1,99% | 8.528.347,00 |
| 29.03.2021 | 51,99 | 52,58 | 51,69 | 52,30 | -0,38% | 8.936.180,00 |
| 26.03.2021 | 51,00 | 52,59 | 50,83 | 52,50 | 4,60% | 15.411.664,00 |
| 25.03.2021 | 49,08 | 50,39 | 49,08 | 50,19 | 1,37% | 7.820.601,00 |
| 24.03.2021 | 49,19 | 49,92 | 49,14 | 49,51 | -1,98% | 9.286.028,00 |
| 23.03.2021 | 51,57 | 51,66 | 50,33 | 50,51 | -2,19% | 12.000.064,00 |
| 22.03.2021 | 50,45 | 51,72 | 50,18 | 51,64 | 2,16% | 10.365.163,00 |
| 19.03.2021 | 50,70 | 51,17 | 50,14 | 50,55 | -0,04% | 37.178.856,00 |
| 18.03.2021 | 49,85 | 50,84 | 49,75 | 50,57 | 1,59% | 10.439.943,00 |
| 17.03.2021 | 49,42 | 49,87 | 48,92 | 49,78 | 0,69% | 11.698.255,00 |
| 16.03.2021 | 49,21 | 49,91 | 48,91 | 49,44 | -0,80% | 10.007.233,00 |
| 15.03.2021 | 49,07 | 49,95 | 49,03 | 49,84 | 2,45% | 12.831.997,00 |
| 12.03.2021 | 48,06 | 48,81 | 48,00 | 48,65 | 1,78% | 9.314.066,00 |
| 11.03.2021 | 47,96 | 48,44 | 47,76 | 47,80 | -0,83% | 8.480.828,00 |
| 10.03.2021 | 47,90 | 48,44 | 47,76 | 48,20 | 1,09% | 9.405.596,00 |
| 09.03.2021 | 46,87 | 47,99 | 46,59 | 47,68 | 1,66% | 12.136.080,00 |
| 08.03.2021 | 45,45 | 47,07 | 45,06 | 46,90 | 3,95% | 16.248.111,00 |
| 05.03.2021 | 44,68 | 45,30 | 44,40 | 45,12 | 1,94% | 11.361.631,00 |
| 04.03.2021 | 45,04 | 45,55 | 44,08 | 44,26 | -1,75% | 12.741.697,00 |
| 03.03.2021 | 44,72 | 45,64 | 44,61 | 45,05 | 0,74% | 9.718.116,00 |
| 02.03.2021 | 44,61 | 45,13 | 44,54 | 44,72 | 0,40% | 7.760.926,00 |
| 01.03.2021 | 44,15 | 45,16 | 44,01 | 44,54 | 2,16% | 8.206.114,00 |
| 26.02.2021 | 44,50 | 44,66 | 43,55 | 43,60 | -2,31% | 12.270.286,00 |
| 25.02.2021 | 45,00 | 45,34 | 44,45 | 44,63 | -0,82% | 9.414.593,00 |
| 24.02.2021 | 44,37 | 45,18 | 44,27 | 45,00 | 1,60% | 7.419.495,00 |
| 23.02.2021 | 44,88 | 44,99 | 44,03 | 44,29 | -0,29% | 11.129.518,00 |
| 22.02.2021 | 43,74 | 44,48 | 43,70 | 44,42 | 1,42% | 7.245.148,00 |
| 19.02.2021 | 43,82 | 43,95 | 43,54 | 43,80 | 0,39% | 7.494.715,00 |
| 18.02.2021 | 43,61 | 44,06 | 43,57 | 43,63 | 0,07% | 6.311.550,00 |
| 17.02.2021 | 43,40 | 43,91 | 43,23 | 43,60 | 0,44% | 5.982.454,00 |
| 16.02.2021 | 43,31 | 43,63 | 43,10 | 43,41 | 0,02% | 6.854.083,00 |
| 12.02.2021 | 43,24 | 43,54 | 43,01 | 43,40 | 0,21% | 7.484.990,00 |
| 11.02.2021 | 43,53 | 43,85 | 43,14 | 43,31 | -0,55% | 6.610.377,00 |
| 10.02.2021 | 43,57 | 43,92 | 43,30 | 43,55 | 0,44% | 6.866.301,00 |
| 09.02.2021 | 43,13 | 43,54 | 42,77 | 43,36 | 0,91% | 7.571.783,00 |
| 08.02.2021 | 42,55 | 43,33 | 42,55 | 42,97 | 1,18% | 7.163.778,00 |
| 05.02.2021 | 42,78 | 42,97 | 42,43 | 42,47 | -0,14% | 5.980.899,00 |
| 04.02.2021 | 42,11 | 42,56 | 41,93 | 42,53 | 1,26% | 7.515.551,00 |
| 03.02.2021 | 41,35 | 42,13 | 41,21 | 42,00 | 1,03% | 8.059.792,00 |
| 02.02.2021 | 41,18 | 41,78 | 40,57 | 41,57 | 1,96% | 10.121.647,00 |
| 01.02.2021 | 41,08 | 41,36 | 40,46 | 40,77 | -0,75% | 9.605.977,00 |
| 29.01.2021 | 42,25 | 42,44 | 41,03 | 41,08 | -3,68% | 11.743.480,00 |
| 28.01.2021 | 41,82 | 43,04 | 41,78 | 42,65 | 1,98% | 9.547.220,00 |
| 27.01.2021 | 41,96 | 42,50 | 41,68 | 41,82 | -0,97% | 8.405.431,00 |
| 26.01.2021 | 42,02 | 42,39 | 41,85 | 42,23 | 0,64% | 5.861.205,00 |
| 25.01.2021 | 41,77 | 42,24 | 41,34 | 41,96 | 0,31% | 8.201.177,00 |
| 22.01.2021 | 41,82 | 42,09 | 41,51 | 41,83 | -0,26% | 5.526.250,00 |
| 21.01.2021 | 42,05 | 42,29 | 41,71 | 41,94 | -0,38% | 7.113.132,00 |
| 20.01.2021 | 41,46 | 42,19 | 41,33 | 42,10 | 2,11% | 7.002.286,00 |
| 19.01.2021 | 41,38 | 41,83 | 41,01 | 41,23 | 0,07% | 9.653.756,00 |
| 15.01.2021 | 41,00 | 41,34 | 40,87 | 41,20 | 0,22% | 8.069.998,00 |
| 14.01.2021 | 41,18 | 41,78 | 40,88 | 41,11 | 0,05% | 6.963.369,00 |
| 13.01.2021 | 40,77 | 41,25 | 40,77 | 41,09 | 0,39% | 7.514.987,00 |
| 12.01.2021 | 41,27 | 41,45 | 40,63 | 40,93 | -1,02% | 7.324.511,00 |
| 11.01.2021 | 41,67 | 42,03 | 41,29 | 41,35 | -0,58% | 9.720.290,00 |
| 08.01.2021 | 41,80 | 41,84 | 41,28 | 41,59 | -0,45% | 8.314.352,00 |
| 07.01.2021 | 41,61 | 41,98 | 41,39 | 41,78 | 0,87% | 6.962.882,00 |
| 06.01.2021 | 40,93 | 41,59 | 40,71 | 41,42 | 1,62% | 9.048.034,00 |
| 05.01.2021 | 40,85 | 41,22 | 40,70 | 40,76 | -0,20% | 6.375.778,00 |
| 04.01.2021 | 41,08 | 41,11 | 40,00 | 40,84 | -0,39% | 10.657.373,00 |
| 31.12.2020 | 40,63 | 41,11 | 40,17 | 41,00 | 0,64% | 7.286.698,00 |
| 30.12.2020 | 40,68 | 40,97 | 40,35 | 40,74 | 0,02% | 7.038.683,00 |
| 29.12.2020 | 41,65 | 41,80 | 40,72 | 40,73 | -1,81% | 8.979.629,00 |
| 28.12.2020 | 41,89 | 42,29 | 41,24 | 41,48 | -0,58% | 8.657.863,00 |
| 24.12.2020 | 41,89 | 41,92 | 41,15 | 41,72 | -2,68% | 6.055.835,00 |
| 23.12.2020 | 42,68 | 43,07 | 42,62 | 42,87 | 0,75% | 7.550.134,00 |
| 22.12.2020 | 43,00 | 43,13 | 42,31 | 42,55 | -0,91% | 9.073.886,00 |
| 21.12.2020 | 43,11 | 43,18 | 42,58 | 42,94 | -1,92% | 10.118.617,00 |
| 18.12.2020 | 42,96 | 43,87 | 42,92 | 43,78 | 1,81% | 23.929.699,00 |
| 17.12.2020 | 42,97 | 43,12 | 42,71 | 43,00 | -0,23% | 8.628.717,00 |
| 16.12.2020 | 42,20 | 43,17 | 42,18 | 43,10 | 2,18% | 13.036.024,00 |
| 15.12.2020 | 42,83 | 42,93 | 42,04 | 42,18 | -1,68% | 14.434.778,00 |
| 14.12.2020 | 43,36 | 43,36 | 42,89 | 42,90 | -0,23% | 15.216.167,00 |
| 11.12.2020 | 42,62 | 43,14 | 42,62 | 43,00 | 0,12% | 8.352.803,00 |
| 10.12.2020 | 43,09 | 43,13 | 42,47 | 42,95 | -0,07% | 9.647.527,00 |
| 09.12.2020 | 42,37 | 43,17 | 42,29 | 42,98 | 1,78% | 16.687.911,00 |
| 08.12.2020 | 41,40 | 42,31 | 40,93 | 42,23 | 1,30% | 12.791.632,00 |
| 07.12.2020 | 41,49 | 41,77 | 41,04 | 41,69 | 0,77% | 9.947.486,00 |
| 04.12.2020 | 40,70 | 41,37 | 40,60 | 41,37 | 2,35% | 9.814.039,00 |
| 03.12.2020 | 40,23 | 40,53 | 39,93 | 40,42 | 1,00% | 14.800.252,00 |
| 02.12.2020 | 40,48 | 40,83 | 39,91 | 40,02 | -1,16% | 8.990.240,00 |
| 01.12.2020 | 40,08 | 40,88 | 40,01 | 40,49 | 1,66% | 10.720.851,00 |
| 30.11.2020 | 40,25 | 40,28 | 39,60 | 39,83 | -1,34% | 14.473.726,00 |
| 27.11.2020 | 40,40 | 40,54 | 39,97 | 40,37 | -0,02% | 4.664.456,00 |
| 25.11.2020 | 40,90 | 41,00 | 40,35 | 40,38 | -1,51% | 6.483.440,00 |
| 24.11.2020 | 40,81 | 41,54 | 40,67 | 41,00 | 1,99% | 10.684.049,00 |
| 23.11.2020 | 40,00 | 40,42 | 39,82 | 40,20 | 0,65% | 6.678.902,00 |
| 20.11.2020 | 39,84 | 40,15 | 39,72 | 39,94 | -0,30% | 6.057.249,00 |
| 19.11.2020 | 40,01 | 40,41 | 39,36 | 40,06 | -0,27% | 8.198.094,00 |
| 18.11.2020 | 41,21 | 41,38 | 40,16 | 40,17 | -2,48% | 7.850.456,00 |
| 17.11.2020 | 41,12 | 41,48 | 40,88 | 41,19 | -0,70% | 5.204.776,00 |
| 16.11.2020 | 40,81 | 41,52 | 40,52 | 41,48 | 2,85% | 7.296.003,00 |
| 13.11.2020 | 39,74 | 40,40 | 39,40 | 40,33 | 2,10% | 6.553.807,00 |