43,770$
0,25%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,67 | 43,94 | 43,61 | 43,77 | 0,24% | 660.502,00 |
27.03.2024 | 43,32 | 43,67 | 43,29 | 43,66 | 1,25% | 8.977.099,00 |
26.03.2024 | 43,23 | 43,40 | 43,06 | 43,12 | -0,32% | 10.668.602,00 |
25.03.2024 | 42,93 | 43,57 | 42,92 | 43,26 | 0,65% | 18.364.626,00 |
22.03.2024 | 43,91 | 43,93 | 42,86 | 42,98 | -4,38% | 23.870.305,00 |
21.03.2024 | 44,83 | 45,00 | 44,59 | 44,95 | 0,36% | 18.392.122,00 |
20.03.2024 | 44,71 | 44,82 | 44,52 | 44,79 | 0,36% | 15.659.005,00 |
19.03.2024 | 44,57 | 44,98 | 44,35 | 44,63 | 0,27% | 19.027.746,00 |
18.03.2024 | 43,86 | 44,76 | 43,76 | 44,51 | 1,46% | 24.917.148,00 |
15.03.2024 | 43,91 | 44,50 | 43,87 | 43,87 | -0,93% | 45.230.833,00 |
14.03.2024 | 43,40 | 44,37 | 43,23 | 44,28 | 2,15% | 22.361.375,00 |
13.03.2024 | 43,19 | 43,47 | 43,17 | 43,35 | 0,70% | 6.858.287,00 |
12.03.2024 | 42,77 | 43,28 | 42,77 | 43,05 | 0,87% | 12.766.178,00 |
11.03.2024 | 41,98 | 42,74 | 41,96 | 42,68 | 1,93% | 10.577.115,00 |
08.03.2024 | 41,55 | 42,05 | 41,46 | 41,87 | 0,77% | 9.417.493,00 |
07.03.2024 | 41,53 | 41,72 | 41,35 | 41,55 | 0,24% | 9.685.604,00 |
06.03.2024 | 41,06 | 41,85 | 40,72 | 41,45 | 3,78% | 25.835.901,00 |
05.03.2024 | 39,91 | 40,22 | 39,72 | 39,94 | 0,53% | 12.413.135,00 |
04.03.2024 | 40,33 | 40,69 | 39,25 | 39,73 | -2,77% | 28.242.950,00 |
01.03.2024 | 40,90 | 41,00 | 40,59 | 40,86 | -0,12% | 9.135.215,00 |
29.02.2024 | 41,04 | 41,10 | 40,80 | 40,91 | -0,20% | 8.367.246,00 |
28.02.2024 | 40,80 | 40,99 | 40,59 | 40,99 | 0,22% | 5.084.070,00 |
27.02.2024 | 40,72 | 40,91 | 40,59 | 40,90 | 0,47% | 4.816.402,00 |
26.02.2024 | 41,13 | 41,14 | 40,60 | 40,71 | -1,02% | 8.026.331,00 |
23.02.2024 | 40,90 | 41,31 | 40,71 | 41,13 | 0,56% | 6.808.622,00 |
22.02.2024 | 40,30 | 40,90 | 40,16 | 40,90 | 1,06% | 8.211.040,00 |
21.02.2024 | 40,35 | 40,51 | 40,22 | 40,47 | 0,55% | 6.628.979,00 |
20.02.2024 | 40,20 | 40,62 | 40,08 | 40,25 | 0,17% | 8.768.002,00 |
16.02.2024 | 40,17 | 40,27 | 39,97 | 40,18 | 0,02% | 7.323.198,00 |
15.02.2024 | 40,56 | 40,56 | 40,08 | 40,17 | -0,57% | 7.833.519,00 |
14.02.2024 | 40,22 | 40,44 | 40,05 | 40,40 | 0,42% | 6.043.981,00 |
13.02.2024 | 40,36 | 40,46 | 39,95 | 40,23 | -0,79% | 7.140.166,00 |
12.02.2024 | 40,22 | 40,62 | 40,13 | 40,55 | 1,10% | 7.995.244,00 |
09.02.2024 | 39,95 | 40,15 | 39,87 | 40,11 | 0,05% | 8.420.625,00 |
08.02.2024 | 40,20 | 40,37 | 39,85 | 40,09 | -0,42% | 14.659.192,00 |
07.02.2024 | 40,71 | 40,76 | 40,13 | 40,26 | -0,84% | 8.046.470,00 |
06.02.2024 | 40,58 | 40,71 | 40,31 | 40,60 | 0,20% | 9.820.828,00 |
05.02.2024 | 41,22 | 41,29 | 40,50 | 40,52 | -2,03% | 10.439.965,00 |
02.02.2024 | 41,49 | 41,61 | 40,92 | 41,36 | -0,86% | 10.858.891,00 |
01.02.2024 | 40,60 | 41,75 | 40,36 | 41,72 | 3,99% | 19.419.218,00 |
31.01.2024 | 40,50 | 40,62 | 40,07 | 40,12 | -0,84% | 12.462.732,00 |
30.01.2024 | 40,50 | 40,57 | 40,22 | 40,46 | -0,17% | 7.127.237,00 |
29.01.2024 | 40,22 | 40,57 | 40,22 | 40,53 | 0,82% | 8.047.433,00 |
26.01.2024 | 40,42 | 40,50 | 40,12 | 40,20 | -0,02% | 7.286.205,00 |
25.01.2024 | 40,05 | 40,32 | 39,91 | 40,21 | 0,70% | 9.566.255,00 |
24.01.2024 | 40,41 | 40,59 | 39,92 | 39,93 | -1,26% | 9.232.135,00 |
23.01.2024 | 40,36 | 40,51 | 40,11 | 40,44 | -0,10% | 7.957.089,00 |
22.01.2024 | 40,25 | 40,69 | 40,15 | 40,48 | 0,37% | 8.186.409,00 |
19.01.2024 | 40,49 | 40,52 | 40,15 | 40,33 | -0,27% | 7.827.508,00 |
18.01.2024 | 40,61 | 40,61 | 40,09 | 40,44 | -0,74% | 7.832.833,00 |
17.01.2024 | 40,89 | 41,21 | 40,72 | 40,74 | -0,56% | 6.334.445,00 |
16.01.2024 | 41,36 | 41,52 | 40,77 | 40,97 | -0,90% | 10.541.900,00 |
12.01.2024 | 41,88 | 42,01 | 41,27 | 41,34 | -0,62% | 7.703.716,00 |
11.01.2024 | 41,00 | 41,64 | 40,92 | 41,60 | 1,32% | 9.499.144,00 |
10.01.2024 | 41,84 | 42,08 | 40,93 | 41,06 | -1,91% | 11.082.837,00 |
09.01.2024 | 41,84 | 41,86 | 41,55 | 41,86 | -0,12% | 7.414.533,00 |
08.01.2024 | 41,56 | 42,03 | 41,54 | 41,91 | 1,01% | 8.563.013,00 |
05.01.2024 | 41,58 | 41,66 | 41,31 | 41,49 | -0,07% | 6.126.514,00 |
04.01.2024 | 41,48 | 42,05 | 41,47 | 41,52 | 0,29% | 8.894.622,00 |
03.01.2024 | 41,65 | 41,80 | 41,31 | 41,40 | -0,43% | 9.807.053,00 |
02.01.2024 | 40,36 | 41,66 | 40,34 | 41,58 | 3,07% | 12.615.157,00 |
29.12.2023 | 40,15 | 40,40 | 40,09 | 40,34 | 0,40% | 8.074.856,00 |
28.12.2023 | 40,11 | 40,29 | 40,03 | 40,18 | 0,00% | 7.195.651,00 |
27.12.2023 | 40,25 | 40,38 | 40,09 | 40,18 | -0,40% | 9.285.846,00 |
26.12.2023 | 40,32 | 40,52 | 40,20 | 40,34 | -0,05% | 8.488.057,00 |
22.12.2023 | 40,42 | 40,65 | 40,27 | 40,36 | 0,12% | 7.587.811,00 |
21.12.2023 | 40,41 | 40,59 | 40,03 | 40,31 | 0,02% | 10.097.807,00 |
20.12.2023 | 41,29 | 41,34 | 40,28 | 40,30 | -5,04% | 13.691.255,00 |
19.12.2023 | 42,38 | 42,45 | 42,15 | 42,44 | 0,57% | 12.884.628,00 |
18.12.2023 | 42,05 | 42,39 | 41,99 | 42,20 | 1,08% | 9.083.829,00 |
15.12.2023 | 41,95 | 42,15 | 41,72 | 41,75 | -0,85% | 23.248.722,00 |
14.12.2023 | 42,33 | 42,85 | 42,06 | 42,11 | 0,21% | 12.031.569,00 |
13.12.2023 | 41,28 | 42,04 | 41,08 | 42,02 | 1,60% | 14.063.439,00 |
12.12.2023 | 41,51 | 41,51 | 41,28 | 41,36 | -0,07% | 7.522.077,00 |
11.12.2023 | 41,50 | 41,62 | 41,32 | 41,39 | 0,22% | 8.174.728,00 |
08.12.2023 | 41,34 | 41,43 | 41,17 | 41,30 | -0,05% | 7.966.390,00 |
07.12.2023 | 41,48 | 41,67 | 41,24 | 41,32 | -0,10% | 10.658.000,00 |
06.12.2023 | 41,32 | 41,65 | 40,96 | 41,36 | -2,84% | 14.832.964,00 |
05.12.2023 | 42,32 | 42,77 | 42,25 | 42,57 | 0,16% | 7.271.766,00 |
04.12.2023 | 42,55 | 42,96 | 42,42 | 42,50 | -0,23% | 6.543.565,00 |
01.12.2023 | 42,15 | 42,63 | 42,12 | 42,60 | 1,33% | 6.700.056,00 |
30.11.2023 | 41,91 | 42,05 | 41,74 | 42,04 | 0,67% | 8.996.688,00 |
29.11.2023 | 41,88 | 41,98 | 41,69 | 41,76 | -0,14% | 4.839.114,00 |
28.11.2023 | 41,44 | 42,00 | 41,42 | 41,82 | 0,92% | 7.042.782,00 |
27.11.2023 | 41,44 | 41,61 | 41,24 | 41,44 | -0,07% | 6.601.696,00 |
24.11.2023 | 41,31 | 41,48 | 41,28 | 41,47 | 0,68% | 3.153.711,00 |
22.11.2023 | 40,85 | 41,22 | 40,74 | 41,19 | 1,05% | 8.224.126,00 |
21.11.2023 | 40,85 | 40,94 | 40,57 | 40,76 | -0,20% | 6.271.349,00 |
20.11.2023 | 40,65 | 40,97 | 40,64 | 40,84 | 0,05% | 6.403.095,00 |
17.11.2023 | 40,80 | 40,97 | 40,51 | 40,82 | 0,29% | 6.660.505,00 |
16.11.2023 | 40,70 | 40,95 | 40,13 | 40,70 | -0,12% | 10.810.033,00 |
15.11.2023 | 40,45 | 40,77 | 40,18 | 40,75 | 1,32% | 9.460.341,00 |
14.11.2023 | 40,23 | 40,42 | 39,96 | 40,22 | 0,55% | 12.681.147,00 |
13.11.2023 | 40,09 | 40,17 | 39,94 | 40,00 | -0,05% | 11.639.633,00 |
10.11.2023 | 40,19 | 40,29 | 39,70 | 40,02 | -0,22% | 12.273.521,00 |
09.11.2023 | 40,25 | 40,44 | 40,01 | 40,11 | -0,22% | 10.842.123,00 |
08.11.2023 | 40,49 | 40,81 | 40,05 | 40,20 | -0,77% | 7.776.124,00 |
07.11.2023 | 40,46 | 40,70 | 40,41 | 40,51 | -0,07% | 5.770.579,00 |
06.11.2023 | 40,75 | 40,88 | 40,46 | 40,54 | -0,32% | 8.741.548,00 |
03.11.2023 | 40,95 | 41,21 | 40,59 | 40,67 | 0,00% | 7.997.269,00 |