Börse:
41,087$
-0,06%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
41,064$
Ask:
41,110$
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 41,05 | 41,27 | 40,88 | 41,05 | -0,15% | - |
| 14.01.2021 | 41,18 | 41,78 | 40,88 | 41,11 | 0,05% | 6.945.719,00 |
| 13.01.2021 | 40,77 | 41,25 | 40,77 | 41,09 | 0,39% | 7.382.916,00 |
| 12.01.2021 | 41,27 | 41,45 | 40,63 | 40,93 | -1,06% | 7.314.953,00 |
| 11.01.2021 | 41,67 | 42,02 | 41,34 | 41,37 | -0,53% | - |
| 08.01.2021 | 41,80 | 41,84 | 41,28 | 41,59 | -0,45% | 8.280.735,00 |
| 07.01.2021 | 41,61 | 41,98 | 41,39 | 41,78 | 0,87% | 6.878.484,00 |
| 06.01.2021 | 40,93 | 41,59 | 40,71 | 41,42 | 1,62% | 8.964.891,00 |
| 05.01.2021 | 40,85 | 41,22 | 40,70 | 40,76 | -0,19% | 6.347.863,00 |
| 04.01.2021 | 41,10 | 41,10 | 40,02 | 40,84 | -0,39% | - |
| 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% | 7.028.429,00 |
| 29.12.2020 | 41,65 | 41,80 | 40,72 | 40,73 | -1,81% | 8.957.243,00 |
| 28.12.2020 | 41,89 | 42,29 | 41,24 | 41,48 | -0,58% | 8.541.255,00 |
| 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% | 7.472.135,00 |
| 22.12.2020 | 43,00 | 43,13 | 42,31 | 42,55 | -0,85% | 8.677.198,00 |
| 21.12.2020 | 43,14 | 43,17 | 42,61 | 42,91 | -1,98% | - |
| 18.12.2020 | 42,96 | 43,87 | 42,92 | 43,78 | 1,81% | 22.679.359,00 |
| 17.12.2020 | 42,97 | 43,12 | 42,71 | 43,00 | -0,23% | 8.581.037,00 |
| 16.12.2020 | 42,20 | 43,17 | 42,18 | 43,10 | 2,18% | 12.965.635,00 |
| 15.12.2020 | 42,83 | 42,93 | 42,04 | 42,18 | -1,68% | 14.418.675,00 |
| 14.12.2020 | 43,36 | 43,36 | 42,89 | 42,90 | -0,23% | 15.184.981,00 |
| 11.12.2020 | 42,62 | 43,14 | 42,62 | 43,00 | 0,12% | 8.297.286,00 |
| 10.12.2020 | 43,09 | 43,13 | 42,47 | 42,95 | -0,07% | 9.635.330,00 |
| 09.12.2020 | 42,37 | 43,17 | 42,29 | 42,98 | 1,78% | 14.320.039,00 |
| 08.12.2020 | 41,40 | 42,31 | 40,93 | 42,23 | 1,30% | 12.767.489,00 |
| 07.12.2020 | 41,49 | 41,77 | 41,04 | 41,69 | 0,77% | 9.881.494,00 |
| 04.12.2020 | 40,70 | 41,37 | 40,60 | 41,37 | 2,35% | 9.757.535,00 |
| 03.12.2020 | 40,23 | 40,53 | 39,93 | 40,42 | 1,00% | 14.761.991,00 |
| 02.12.2020 | 40,48 | 40,83 | 39,91 | 40,02 | -1,20% | 8.943.283,00 |
| 01.12.2020 | 40,12 | 40,87 | 40,06 | 40,51 | 1,70% | - |
| 30.11.2020 | 40,25 | 40,28 | 39,60 | 39,83 | -1,34% | 13.442.394,00 |
| 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 |
| 12.11.2020 | 39,56 | 39,66 | 38,90 | 39,50 | -0,65% | 7.815.246,00 |
| 11.11.2020 | 39,84 | 39,85 | 39,13 | 39,76 | 0,43% | 9.146.300,00 |
| 10.11.2020 | 38,70 | 39,71 | 38,48 | 39,59 | 3,72% | 13.246.088,00 |
| 09.11.2020 | 38,74 | 39,43 | 38,11 | 38,17 | 2,41% | 16.564.693,00 |
| 06.11.2020 | 37,36 | 37,85 | 37,07 | 37,27 | -0,11% | 8.016.324,00 |
| 05.11.2020 | 38,44 | 38,46 | 37,30 | 37,31 | -2,02% | 9.608.734,00 |
| 04.11.2020 | 37,74 | 38,82 | 37,66 | 38,08 | 1,85% | 12.802.781,00 |
| 03.11.2020 | 36,72 | 37,57 | 36,71 | 37,39 | 2,49% | 10.594.129,00 |
| 02.11.2020 | 36,49 | 36,77 | 36,13 | 36,48 | 1,11% | 9.370.799,00 |
| 30.10.2020 | 36,25 | 36,75 | 35,83 | 36,08 | -2,14% | 12.786.623,00 |
| 29.10.2020 | 36,65 | 37,20 | 36,23 | 36,87 | 0,41% | 12.650.810,00 |
| 28.10.2020 | 36,58 | 37,14 | 36,28 | 36,72 | -1,21% | 12.641.126,00 |
| 27.10.2020 | 38,43 | 38,57 | 37,15 | 37,17 | -3,63% | 9.627.450,00 |
| 26.10.2020 | 38,88 | 38,94 | 38,23 | 38,57 | -1,31% | 7.152.807,00 |
| 23.10.2020 | 39,27 | 39,36 | 38,78 | 39,08 | 0,23% | 4.504.072,00 |
| 22.10.2020 | 38,63 | 39,06 | 38,44 | 38,99 | 1,25% | 4.621.924,00 |
| 21.10.2020 | 38,49 | 38,75 | 38,43 | 38,51 | -0,49% | 5.799.756,00 |
| 20.10.2020 | 39,47 | 39,50 | 38,63 | 38,70 | -1,23% | 7.310.573,00 |
| 19.10.2020 | 39,56 | 39,94 | 39,12 | 39,18 | -0,89% | 5.184.329,00 |
| 16.10.2020 | 39,91 | 40,24 | 39,53 | 39,53 | -0,43% | 5.972.572,00 |
| 15.10.2020 | 39,16 | 39,74 | 39,05 | 39,70 | 0,38% | 4.208.299,00 |
| 14.10.2020 | 39,28 | 39,82 | 39,12 | 39,55 | 0,43% | 5.089.049,00 |
| 13.10.2020 | 40,38 | 40,42 | 39,32 | 39,38 | -2,65% | 8.703.962,00 |
| 12.10.2020 | 40,65 | 41,24 | 40,38 | 40,45 | -0,59% | 7.167.153,00 |
| 09.10.2020 | 40,83 | 41,26 | 40,59 | 40,69 | 0,77% | 11.445.009,00 |
| 08.10.2020 | 40,67 | 40,95 | 40,23 | 40,38 | -0,37% | 5.715.581,00 |
| 07.10.2020 | 39,81 | 40,84 | 39,81 | 40,53 | 2,35% | 7.424.979,00 |
| 06.10.2020 | 39,65 | 40,22 | 39,48 | 39,60 | 0,25% | 6.555.760,00 |
| 05.10.2020 | 39,17 | 39,62 | 38,92 | 39,50 | 1,36% | 5.154.763,00 |
| 02.10.2020 | 38,40 | 39,22 | 38,35 | 38,97 | 0,13% | 5.268.263,00 |
| 01.10.2020 | 38,67 | 38,95 | 38,38 | 38,92 | 0,72% | 7.656.130,00 |
| 30.09.2020 | 38,54 | 38,90 | 38,33 | 38,64 | 0,73% | 7.707.171,00 |
| 29.09.2020 | 38,94 | 38,95 | 38,33 | 38,36 | -1,51% | 7.032.679,00 |
| 28.09.2020 | 38,47 | 39,21 | 38,47 | 38,95 | 1,78% | 8.003.759,00 |
| 25.09.2020 | 38,12 | 38,41 | 37,78 | 38,27 | -0,16% | 7.855.262,00 |
| 24.09.2020 | 38,00 | 38,62 | 37,59 | 38,33 | 1,05% | 7.301.376,00 |
| 23.09.2020 | 38,75 | 39,05 | 37,92 | 37,93 | -1,61% | 8.258.899,00 |
| 22.09.2020 | 39,00 | 39,42 | 38,49 | 38,55 | -0,70% | 8.560.114,00 |
| 21.09.2020 | 39,68 | 39,80 | 38,44 | 38,82 | -2,56% | 10.251.732,00 |
| 18.09.2020 | 40,88 | 41,04 | 39,49 | 39,84 | -2,50% | 22.715.164,00 |
| 17.09.2020 | 41,58 | 41,96 | 40,82 | 40,86 | -2,16% | 9.770.538,00 |
| 16.09.2020 | 42,88 | 42,91 | 41,74 | 41,76 | -2,38% | 9.757.946,00 |
| 15.09.2020 | 43,10 | 43,39 | 42,71 | 42,78 | -0,51% | 8.482.704,00 |
| 14.09.2020 | 42,90 | 43,36 | 42,63 | 43,00 | -1,35% | 10.177.728,00 |
| 11.09.2020 | 43,47 | 43,72 | 43,16 | 43,59 | 0,55% | 9.282.280,00 |
| 10.09.2020 | 43,89 | 43,89 | 43,27 | 43,35 | -1,00% | 7.569.900,00 |
| 09.09.2020 | 43,37 | 44,17 | 43,31 | 43,79 | 1,67% | 16.628.810,00 |
| 08.09.2020 | 43,70 | 44,07 | 42,70 | 43,07 | -0,97% | 8.765.350,00 |
| 04.09.2020 | 43,51 | 43,94 | 42,78 | 43,49 | 0,46% | 9.460.985,00 |
| 03.09.2020 | 43,95 | 44,78 | 43,01 | 43,29 | -1,07% | 10.906.134,00 |
| 02.09.2020 | 43,07 | 43,90 | 42,90 | 43,76 | 1,48% | 8.021.225,00 |
| 01.09.2020 | 43,65 | 43,69 | 43,04 | 43,12 | -1,42% | 7.109.059,00 |
| 31.08.2020 | 43,88 | 43,99 | 43,59 | 43,74 | -0,43% | 7.826.319,00 |
| 28.08.2020 | 43,84 | 43,95 | 43,46 | 43,93 | 0,41% | 5.476.527,00 |
| 27.08.2020 | 43,43 | 44,37 | 43,36 | 43,75 | 1,27% | 6.558.344,00 |
| 26.08.2020 | 43,22 | 43,65 | 42,93 | 43,20 | -0,74% | 11.083.317,00 |
| 25.08.2020 | 44,30 | 44,30 | 43,50 | 43,52 | -1,18% | 6.117.894,00 |