Deutsche Märkte schließen in 1 Stunde 33 Minute

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,98+0,40 (+0,86%)
Ab 09:57AM EST. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202246,7247,0646,5846,9846,98870.540
30. Nov. 202245,8546,5845,1946,5846,5811.306.500
29. Nov. 202245,2645,8445,1545,8245,826.897.200
28. Nov. 202244,7445,3544,7245,1545,156.760.100
25. Nov. 202245,0045,1544,6544,7444,742.734.800
23. Nov. 202245,2145,3144,6345,0245,025.192.400
22. Nov. 202245,0045,2344,8245,1645,166.068.600
21. Nov. 202244,4344,8344,0744,8044,807.644.700
18. Nov. 202244,0244,3043,7644,2044,209.639.100
17. Nov. 202243,4243,7443,2943,6743,677.834.000
16. Nov. 202243,7643,8643,2243,5843,589.891.900
15. Nov. 202244,3544,5243,1843,6643,669.262.900
14. Nov. 202244,5744,8843,9543,9643,968.145.800
11. Nov. 202244,0444,4643,2544,3844,389.820.300
10. Nov. 202245,0345,2343,7344,2244,2212.330.900
09. Nov. 202245,8245,8545,1245,2145,215.348.600
08. Nov. 202245,9446,1545,3645,9045,906.889.200
07. Nov. 202245,6445,9944,5145,8845,888.277.000
04. Nov. 202245,2645,7045,0045,5045,505.511.300
03. Nov. 202244,4745,1744,3144,9144,915.705.700
02. Nov. 202245,8446,0144,8144,8444,849.000.600
01. Nov. 202246,4246,6746,0146,1446,144.859.200
31. Okt. 202246,1546,3645,9146,2746,277.711.600
28. Okt. 202245,9046,7745,5646,3146,319.253.700
27. Okt. 202245,1446,5745,1245,4245,4211.332.300
26. Okt. 202245,9746,6845,8946,3146,3112.132.000
25. Okt. 202245,3345,8345,1145,7445,748.282.100
24. Okt. 202244,8545,4744,8445,4145,418.428.700
21. Okt. 202243,5044,5343,3944,4844,487.471.100
20. Okt. 202244,8844,9543,5243,5643,569.710.300
19. Okt. 202244,8845,0244,4344,6744,675.930.300
18. Okt. 202245,1945,4144,5944,7744,777.176.200
17. Okt. 202245,5545,7944,4144,5944,597.872.500
14. Okt. 202246,0046,5945,1945,2345,2311.226.200
13. Okt. 202244,6745,9644,3745,8945,8911.909.400
12. Okt. 202244,3245,3044,2644,7544,7510.794.500
11. Okt. 202244,2245,0843,9544,3544,3514.565.500
10. Okt. 202243,0243,7543,0143,4643,4611.408.600
07. Okt. 202242,9343,3342,3342,8242,8210.524.500
06. Okt. 202242,8143,0942,5242,9942,9911.154.400
05. Okt. 202242,2843,1842,1842,9042,906.535.900
04. Okt. 202241,6842,5341,5542,5042,508.393.900
03. Okt. 202240,8541,5740,7441,3741,379.322.200
30. Sept. 202241,3941,4940,3540,3840,389.121.400
29. Sept. 202241,2641,3540,9241,1741,175.834.700
28. Sept. 202241,0541,6040,6141,4141,416.647.000
27. Sept. 202241,8542,3440,7140,7940,798.432.700
26. Sept. 202241,5941,9841,1341,4741,4710.887.300
23. Sept. 202242,7542,8340,8441,6841,6812.898.400
22. Sept. 202243,2843,6743,1243,2743,277.648.900
21. Sept. 202243,1643,7743,0043,0143,017.925.100
20. Sept. 202242,7143,0642,5942,9242,926.549.300
19. Sept. 202241,9643,0141,9642,9142,9112.656.400
16. Sept. 202242,0142,4141,8142,2942,2928.808.600
15. Sept. 202241,6542,1341,5742,0142,019.786.400
14. Sept. 202242,1042,2041,4141,7641,7611.988.200
13. Sept. 202245,0345,0742,9442,9742,9717.325.800
12. Sept. 202245,5645,6845,0945,1545,1510.683.200
09. Sept. 202245,2445,8645,0445,5745,577.842.200
08. Sept. 202245,0045,3344,6745,1545,158.651.100
07. Sept. 202244,6544,9744,1244,9544,9510.257.100
06. Sept. 202245,2045,8944,5044,5744,5712.042.000
02. Sept. 202245,6845,9244,8345,0045,008.555.000
01. Sept. 202245,0045,4944,7845,3745,376.864.200
31. Aug. 202245,1845,5345,0145,1245,126.627.300
30. Aug. 202245,7345,8144,9945,1245,127.952.000
29. Aug. 202245,8146,0545,5845,7145,716.253.400
26. Aug. 202246,5046,6145,8545,8845,886.931.200
25. Aug. 202245,9046,4845,7646,3946,396.926.800
24. Aug. 202245,5045,8445,4045,8045,804.250.500
23. Aug. 202245,2845,6145,1345,5345,535.359.300
22. Aug. 202245,3645,6945,3145,3845,387.066.600
19. Aug. 202245,5445,8845,3245,4745,479.093.900
18. Aug. 202245,5445,6545,2945,6145,613.800.500
17. Aug. 202245,6345,6645,2845,4545,453.868.800
16. Aug. 202245,2845,8845,1945,7445,746.484.000
15. Aug. 202245,1545,3644,6345,2845,286.194.600
12. Aug. 202245,2045,3845,0145,1545,157.351.600
11. Aug. 202244,9345,4444,8145,1345,134.201.600
10. Aug. 202244,4544,7944,3444,7444,744.717.200
09. Aug. 202244,4244,4544,0144,2244,224.295.700
08. Aug. 202244,3844,5544,2044,2244,224.539.300
05. Aug. 202244,1744,1743,7844,1044,104.865.600
04. Aug. 202244,1444,3943,8244,2544,256.450.800
03. Aug. 202244,0044,3943,7244,2344,236.179.400
02. Aug. 202244,1044,1943,2643,8343,838.365.000
01. Aug. 202243,7144,2843,7144,0544,059.466.500
29. Juli 202243,7144,1243,5843,8643,8611.826.800
28. Juli 202244,0044,5043,7344,0044,007.076.600
27. Juli 202243,9844,2043,5744,0744,079.339.500
26. Juli 202243,8244,2643,8244,1444,145.604.100
25. Juli 202243,2643,8743,1843,8343,835.349.200
22. Juli 202242,9043,2942,8343,0943,095.511.100
21. Juli 202242,0542,7942,0142,7742,777.046.100
20. Juli 202242,9042,9942,2142,3242,328.733.800
19. Juli 202242,6643,0542,6042,9642,967.212.600
18. Juli 202242,3342,6842,0642,2742,2710.493.500
15. Juli 202242,2442,2841,5541,9941,9914.309.000
14. Juli 202241,5041,7441,2041,6341,638.661.700
13. Juli 202242,0942,4641,8941,9641,967.588.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...