Altria Group, Inc. MO
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$67,34-1,38 (-2,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,34 | -2,01 % | $68,90 | $69,08 | $66,91 | 7,57M |
| 2026-09-29 | $68,72 | -0,59 % | $68,35 | $68,92 | $67,97 | 6,86M |
| 2026-09-28 | $69,13 | +0,45 % | $69,00 | $69,60 | $68,68 | 5,97M |
| 2026-09-25 | $68,82 | -0,09 % | $68,50 | $68,84 | $68,06 | 5,16M |
| 2026-09-24 | $68,88 | -0,10 % | $69,50 | $70,29 | $68,84 | 7,38M |
| 2026-09-23 | $68,95 | +0,45 % | $68,58 | $69,55 | $68,43 | 9,57M |
| 2026-09-22 | $68,64 | +0,16 % | $68,76 | $69,03 | $68,22 | 5,33M |
| 2026-09-21 | $68,53 | -1,42 % | $69,50 | $69,54 | $68,45 | 8,02M |
| 2026-09-18 | $69,52 | -0,26 % | $69,34 | $69,98 | $68,62 | 14,35M |
| 2026-09-17 | $69,70 | -0,57 % | $69,84 | $70,04 | $69,01 | 9,83M |
| 2026-09-16 | $70,10 | +0,42 % | $69,60 | $70,71 | $69,40 | 8,01M |
| 2026-09-15 | $69,81 | -1,13 % | $68,94 | $70,52 | $68,44 | 10,50M |
| 2026-09-14 | $70,61 | +2,36 % | $70,07 | $71,05 | $70,01 | 7,82M |
| 2026-09-11 | $68,98 | +0,28 % | $69,20 | $69,66 | $68,62 | 6,36M |
| 2026-09-10 | $68,79 | +1,33 % | $68,84 | $69,18 | $68,43 | 6,52M |
| 2026-09-09 | $67,89 | -0,41 % | $68,32 | $68,39 | $67,40 | 6,72M |
| 2026-09-08 | $68,17 | -1,03 % | $68,76 | $69,03 | $67,72 | 11,11M |
| 2026-09-04 | $68,88 | -0,88 % | $69,15 | $69,80 | $68,71 | 7,02M |
| 2026-09-03 | $69,49 | -0,10 % | $69,75 | $70,12 | $69,30 | 5,31M |
| 2026-09-02 | $69,56 | -0,01 % | $69,60 | $70,17 | $68,31 | 9,24M |
| 2026-09-01 | $69,57 | +1,59 % | $69,38 | $70,53 | $69,07 | 9,82M |
| 2026-08-31 | $68,48 | -0,25 % | $68,64 | $69,10 | $67,94 | 10,96M |
| 2026-08-28 | $68,65 | +1,45 % | $68,08 | $68,75 | $67,70 | 5,86M |
| 2026-08-27 | $67,67 | -2,10 % | $68,20 | $68,43 | $67,41 | 5,85M |
| 2026-08-26 | $69,12 | +1,54 % | $68,39 | $69,29 | $68,33 | 6,31M |
| 2026-08-25 | $68,07 | -0,58 % | $68,21 | $68,57 | $67,60 | 5,91M |
| 2026-08-24 | $68,47 | +3,60 % | $66,79 | $68,73 | $66,70 | 10,12M |
| 2026-08-21 | $66,09 | -1,27 % | $66,81 | $67,11 | $65,77 | 9,33M |
| 2026-08-20 | $66,94 | +1,38 % | $65,99 | $67,25 | $65,99 | 10,28M |
| 2026-08-19 | $66,03 | +1,29 % | $65,31 | $66,45 | $64,95 | 11,09M |
| 2026-08-18 | $65,19 | +1,92 % | $64,90 | $65,45 | $64,62 | 11,19M |
| 2026-08-17 | $63,96 | -2,65 % | $65,28 | $65,75 | $63,92 | 13,98M |
| 2026-08-14 | $65,70 | +0,95 % | $65,19 | $66,00 | $64,72 | 6,25M |
| 2026-08-13 | $65,08 | +1,09 % | $65,00 | $66,03 | $64,72 | 10,80M |
| 2026-08-12 | $64,38 | -1,00 % | $64,47 | $65,07 | $64,34 | 7,57M |
| 2026-08-11 | $65,03 | -0,78 % | $64,88 | $65,38 | $64,51 | 9,79M |
| 2026-08-10 | $65,54 | -4,11 % | $68,38 | $68,38 | $65,41 | 11,82M |
| 2026-08-07 | $68,35 | +0,89 % | $67,15 | $68,54 | $67,15 | 9,49M |
| 2026-08-06 | $67,75 | -1,01 % | $69,30 | $69,36 | $67,50 | 10,53M |
| 2026-08-05 | $68,44 | +0,54 % | $68,25 | $68,58 | $67,56 | 10,63M |
| 2026-08-04 | $68,07 | -0,28 % | $67,78 | $68,35 | $67,52 | 10,68M |
| 2026-08-03 | $68,26 | -0,10 % | $68,38 | $69,08 | $67,70 | 9,75M |
| 2026-07-31 | $68,33 | +0,57 % | $67,56 | $69,77 | $66,83 | 11,16M |
| 2026-07-30 | $67,94 | -9,32 % | $70,70 | $70,70 | $67,63 | 21,34M |
| 2026-07-29 | $74,92 | +0,13 % | $74,78 | $75,94 | $74,61 | 8,96M |
| 2026-07-28 | $74,82 | +2,65 % | $74,74 | $77,06 | $74,06 | 10,11M |
| 2026-07-27 | $72,89 | -0,14 % | $72,33 | $73,30 | $71,92 | 6,47M |
| 2026-07-24 | $72,99 | +1,26 % | $72,29 | $73,54 | $72,20 | 4,80M |
| 2026-07-23 | $72,08 | -0,12 % | $72,09 | $72,68 | $71,56 | 6,94M |
| 2026-07-22 | $72,17 | -1,12 % | $73,34 | $74,28 | $72,17 | 6,80M |
| 2026-07-21 | $72,99 | -2,24 % | $74,37 | $74,73 | $72,92 | 6,22M |
| 2026-07-20 | $74,66 | +0,61 % | $74,05 | $74,84 | $73,84 | 6,71M |
| 2026-07-17 | $74,21 | +1,62 % | $74,08 | $75,28 | $73,60 | 8,61M |
| 2026-07-16 | $73,03 | +3,56 % | $71,25 | $73,10 | $70,94 | 10,53M |
| 2026-07-15 | $70,52 | +0,51 % | $70,00 | $71,43 | $69,87 | 6,85M |
| 2026-07-14 | $70,16 | -2,38 % | $71,93 | $71,95 | $69,90 | 5,96M |
| 2026-07-13 | $71,87 | +0,11 % | $71,84 | $73,03 | $71,59 | 4,86M |
| 2026-07-10 | $71,79 | +0,28 % | $71,84 | $72,15 | $70,76 | 7,34M |
| 2026-07-09 | $71,59 | -1,68 % | $73,28 | $73,60 | $71,32 | 6,52M |
| 2026-07-08 | $72,81 | -0,21 % | $72,92 | $74,07 | $72,66 | 6,12M |
| 2026-07-07 | $72,96 | +1,50 % | $73,16 | $74,04 | $72,38 | 5,26M |
| 2026-07-06 | $71,88 | -1,14 % | $72,35 | $72,55 | $71,27 | 6,05M |
| 2026-07-02 | $72,71 | +1,64 % | $72,24 | $73,19 | $71,95 | 6,37M |
| 2026-07-01 | $71,54 | -0,57 % | $72,49 | $72,50 | $71,09 | 6,43M |
| 2026-06-30 | $71,95 | -2,84 % | $73,59 | $73,77 | $71,72 | 8,24M |
| 2026-06-29 | $74,05 | +0,35 % | $73,90 | $74,15 | $73,14 | 5,52M |
| 2026-06-26 | $73,79 | +0,79 % | $73,49 | $73,92 | $72,85 | 15,70M |
| 2026-06-25 | $73,21 | +1,58 % | $71,39 | $73,57 | $71,17 | 6,74M |
| 2026-06-24 | $72,07 | +0,64 % | $71,65 | $72,37 | $71,13 | 7,46M |
| 2026-06-23 | $71,61 | +3,02 % | $70,93 | $71,74 | $70,33 | 9,85M |
| 2026-06-22 | $69,51 | +0,56 % | $69,17 | $70,38 | $69,01 | 8,81M |
| 2026-06-18 | $69,12 | +0,25 % | $68,98 | $69,30 | $68,07 | 19,06M |
| 2026-06-17 | $68,95 | -1,77 % | $69,51 | $69,78 | $68,53 | 6,90M |
| 2026-06-16 | $70,19 | +0,86 % | $69,94 | $70,88 | $69,44 | 5,38M |
| 2026-06-15 | $69,59 | -3,27 % | $70,08 | $70,31 | $69,19 | 11,46M |
| 2026-06-12 | $71,94 | +0,74 % | $71,69 | $72,02 | $71,14 | 8,41M |
| 2026-06-11 | $71,41 | -2,35 % | $73,24 | $73,75 | $71,36 | 7,41M |
| 2026-06-10 | $73,13 | +2,19 % | $72,34 | $73,48 | $71,73 | 8,12M |
| 2026-06-09 | $71,56 | +0,38 % | $71,29 | $72,33 | $70,34 | 9,62M |
| 2026-06-08 | $71,29 | -1,25 % | $72,14 | $72,61 | $71,28 | 6,33M |
| 2026-06-05 | $72,19 | +2,25 % | $71,27 | $73,18 | $71,15 | 8,06M |
| 2026-06-04 | $70,60 | +0,43 % | $70,71 | $71,20 | $70,36 | 5,79M |
| 2026-06-03 | $70,30 | +1,53 % | $69,40 | $71,27 | $69,31 | 7,74M |
| 2026-06-02 | $69,24 | +0,86 % | $68,49 | $69,43 | $68,23 | 7,73M |
| 2026-06-01 | $68,65 | -1,34 % | $69,67 | $70,00 | $68,43 | 7,18M |
| 2026-05-29 | $69,58 | -3,32 % | $71,20 | $71,43 | $69,45 | 13,12M |
| 2026-05-28 | $71,97 | -0,19 % | $72,47 | $72,70 | $71,75 | 8,65M |
| 2026-05-27 | $72,11 | -0,36 % | $72,48 | $73,08 | $71,98 | 6,77M |
| 2026-05-26 | $72,37 | -2,07 % | $74,00 | $74,11 | $71,80 | 9,22M |
| 2026-05-22 | $73,90 | +0,26 % | $73,69 | $74,16 | $73,48 | 4,51M |