Börse:
47,479$
1,04%
Echtzeit-Aktienkurs Altria Group
Bid:
47,432$
Ask:
47,526$
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2021 | 47,31 | 47,61 | 47,28 | 47,49 | -0,15% | 4.831.381,00 |
| 14.07.2021 | 47,05 | 47,65 | 46,75 | 47,56 | 1,54% | 5.734.741,00 |
| 13.07.2021 | 47,45 | 47,54 | 46,76 | 46,84 | -1,37% | 6.525.590,00 |
| 12.07.2021 | 47,01 | 47,70 | 46,72 | 47,49 | 0,19% | 7.416.212,00 |
| 09.07.2021 | 47,25 | 47,91 | 47,00 | 47,40 | 2,09% | 10.042.397,00 |
| 08.07.2021 | 46,30 | 46,83 | 46,13 | 46,43 | -0,77% | 6.788.690,00 |
| 07.07.2021 | 46,59 | 47,15 | 46,54 | 46,79 | 0,26% | 5.300.373,00 |
| 06.07.2021 | 47,44 | 47,44 | 46,33 | 46,67 | -1,81% | 7.767.246,00 |
| 02.07.2021 | 47,83 | 47,86 | 47,40 | 47,53 | -0,63% | 5.516.090,00 |
| 01.07.2021 | 47,67 | 48,20 | 47,67 | 47,83 | 0,31% | 5.888.236,00 |
| 30.06.2021 | 46,85 | 47,79 | 46,84 | 47,68 | 1,92% | 7.965.741,00 |
| 29.06.2021 | 47,18 | 47,26 | 46,66 | 46,78 | -0,85% | 4.924.593,00 |
| 28.06.2021 | 47,67 | 47,70 | 47,11 | 47,18 | -0,92% | 4.877.207,00 |
| 25.06.2021 | 47,38 | 47,64 | 47,30 | 47,62 | 0,40% | 9.929.474,00 |
| 24.06.2021 | 47,01 | 47,55 | 46,97 | 47,43 | 0,87% | 4.425.897,00 |
| 23.06.2021 | 47,24 | 47,43 | 46,96 | 47,02 | -0,47% | 4.864.668,00 |
| 22.06.2021 | 47,19 | 47,54 | 47,14 | 47,24 | -0,11% | 5.024.204,00 |
| 21.06.2021 | 46,75 | 47,48 | 46,73 | 47,29 | 2,12% | 8.149.566,00 |
| 18.06.2021 | 46,52 | 46,63 | 45,94 | 46,31 | -1,19% | 24.095.416,00 |
| 17.06.2021 | 47,24 | 47,55 | 46,76 | 46,87 | -1,06% | 7.811.121,00 |
| 16.06.2021 | 47,91 | 48,01 | 47,19 | 47,37 | -1,11% | 8.258.687,00 |
| 15.06.2021 | 48,20 | 48,44 | 47,75 | 47,90 | -0,37% | 6.940.752,00 |
| 14.06.2021 | 48,81 | 48,95 | 47,43 | 48,08 | -3,38% | 14.503.816,00 |
| 11.06.2021 | 50,25 | 50,36 | 49,33 | 49,76 | -0,76% | 14.453.562,00 |
| 10.06.2021 | 50,23 | 50,53 | 50,09 | 50,14 | 0,48% | 6.029.568,00 |
| 09.06.2021 | 49,98 | 50,36 | 49,79 | 49,90 | 0,04% | 6.384.319,00 |
| 08.06.2021 | 50,55 | 50,55 | 49,74 | 49,88 | -1,21% | 7.106.449,00 |
| 07.06.2021 | 50,00 | 50,52 | 50,00 | 50,49 | 1,45% | 6.384.907,00 |
| 04.06.2021 | 49,95 | 50,08 | 49,57 | 49,77 | -0,02% | 6.496.327,00 |
| 03.06.2021 | 49,46 | 49,91 | 49,29 | 49,78 | 0,55% | 4.655.293,00 |
| 02.06.2021 | 49,50 | 49,74 | 49,25 | 49,51 | 0,30% | 5.552.332,00 |
| 01.06.2021 | 49,58 | 49,85 | 49,25 | 49,36 | 0,28% | 5.576.147,00 |
| 28.05.2021 | 49,30 | 49,71 | 49,17 | 49,22 | 0,04% | 7.507.510,00 |
| 27.05.2021 | 49,46 | 49,90 | 49,04 | 49,20 | -0,45% | 8.097.506,00 |
| 26.05.2021 | 49,64 | 49,72 | 49,26 | 49,42 | -0,38% | 7.160.909,00 |
| 25.05.2021 | 50,28 | 50,36 | 49,48 | 49,61 | -1,41% | 7.174.820,00 |
| 24.05.2021 | 50,12 | 50,61 | 49,95 | 50,32 | 0,64% | 5.545.270,00 |
| 21.05.2021 | 50,19 | 50,41 | 49,82 | 50,00 | -0,06% | 5.828.244,00 |
| 20.05.2021 | 49,40 | 50,22 | 49,31 | 50,03 | 1,19% | 5.166.114,00 |
| 19.05.2021 | 49,53 | 49,69 | 48,94 | 49,44 | -1,10% | 6.314.105,00 |
| 18.05.2021 | 50,12 | 50,18 | 49,89 | 49,99 | -0,44% | 5.281.645,00 |
| 17.05.2021 | 50,25 | 50,56 | 50,03 | 50,21 | -0,14% | 5.211.726,00 |
| 14.05.2021 | 50,37 | 50,76 | 50,23 | 50,28 | 0,32% | 6.545.409,00 |
| 13.05.2021 | 49,17 | 50,43 | 49,13 | 50,12 | 1,56% | 7.385.618,00 |
| 12.05.2021 | 50,72 | 50,72 | 49,26 | 49,35 | -2,14% | 6.783.526,00 |
| 11.05.2021 | 50,68 | 50,83 | 49,88 | 50,43 | -0,49% | 7.333.905,00 |
| 10.05.2021 | 50,20 | 51,14 | 50,14 | 50,68 | 1,46% | 8.262.256,00 |
| 07.05.2021 | 49,29 | 50,08 | 49,18 | 49,95 | 0,93% | 6.802.085,00 |
| 06.05.2021 | 48,53 | 49,53 | 48,53 | 49,49 | 2,36% | 8.075.750,00 |
| 05.05.2021 | 47,83 | 48,36 | 47,83 | 48,35 | 1,04% | 4.464.196,00 |
| 04.05.2021 | 48,24 | 48,64 | 47,62 | 47,85 | -1,08% | 9.725.897,00 |
| 03.05.2021 | 48,07 | 48,63 | 47,75 | 48,37 | 1,30% | 7.771.273,00 |
| 30.04.2021 | 47,24 | 47,78 | 46,83 | 47,75 | 2,47% | 11.634.872,00 |
| 29.04.2021 | 46,07 | 47,06 | 45,68 | 46,60 | -1,23% | 11.543.235,00 |
| 28.04.2021 | 47,50 | 47,85 | 46,89 | 47,18 | 0,04% | 8.851.395,00 |
| 27.04.2021 | 47,16 | 47,42 | 46,96 | 47,16 | -0,13% | 5.957.066,00 |
| 26.04.2021 | 47,35 | 47,50 | 47,02 | 47,22 | -0,36% | 7.806.177,00 |
| 23.04.2021 | 46,48 | 47,51 | 46,45 | 47,39 | 1,91% | 9.045.786,00 |
| 22.04.2021 | 47,58 | 47,74 | 46,24 | 46,50 | -2,27% | 18.769.883,00 |
| 21.04.2021 | 47,18 | 48,26 | 47,18 | 47,58 | 0,83% | 14.681.988,00 |
| 20.04.2021 | 45,94 | 47,59 | 45,16 | 47,19 | -3,85% | 43.950.320,00 |
| 19.04.2021 | 52,31 | 52,55 | 48,27 | 49,08 | -6,17% | 27.945.959,00 |
| 16.04.2021 | 51,93 | 52,38 | 51,73 | 52,31 | 1,36% | 16.476.690,00 |
| 15.04.2021 | 51,60 | 51,97 | 51,48 | 51,61 | 0,51% | 9.045.340,00 |
| 14.04.2021 | 51,04 | 51,62 | 51,04 | 51,35 | 0,35% | 6.025.161,00 |
| 13.04.2021 | 51,23 | 51,44 | 51,02 | 51,17 | -1,12% | 7.096.668,00 |
| 12.04.2021 | 51,72 | 51,92 | 51,41 | 51,75 | 0,50% | 5.849.392,00 |
| 09.04.2021 | 51,40 | 51,72 | 51,35 | 51,49 | 0,02% | 5.654.695,00 |
| 08.04.2021 | 51,22 | 51,63 | 50,94 | 51,48 | 0,68% | 6.511.212,00 |
| 07.04.2021 | 51,40 | 51,55 | 50,86 | 51,13 | -0,49% | 6.101.614,00 |
| 06.04.2021 | 51,17 | 51,78 | 51,15 | 51,38 | 0,12% | 7.169.259,00 |
| 05.04.2021 | 51,37 | 51,87 | 51,27 | 51,32 | 0,63% | 6.937.840,00 |
| 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% | 8.398.397,00 |
| 30.03.2021 | 52,30 | 52,58 | 51,14 | 51,26 | -1,99% | 8.576.062,00 |
| 29.03.2021 | 51,99 | 52,58 | 51,69 | 52,30 | -0,38% | 9.027.435,00 |
| 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% | 8.705.074,00 |
| 10.03.2021 | 47,90 | 48,44 | 47,76 | 48,20 | 1,09% | 9.428.212,00 |
| 09.03.2021 | 46,87 | 47,99 | 46,59 | 47,68 | 1,66% | 13.064.097,00 |
| 08.03.2021 | 45,45 | 47,07 | 45,06 | 46,90 | 3,95% | 16.319.930,00 |
| 05.03.2021 | 44,68 | 45,30 | 44,40 | 45,12 | 1,94% | 11.433.964,00 |
| 04.03.2021 | 45,04 | 45,55 | 44,08 | 44,26 | -1,75% | 12.870.201,00 |
| 03.03.2021 | 44,72 | 45,64 | 44,61 | 45,05 | 0,74% | 9.728.247,00 |