Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,28-0,42 (-0,87%)
Ab 1:32PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 202148,3948,5048,1048,2848,281.873.535
15. Okt. 202148,9249,0048,5748,7048,705.942.300
14. Okt. 202148,0848,7348,0248,6748,675.516.400
13. Okt. 202147,1748,2346,8047,9247,927.440.700
12. Okt. 202147,5548,2246,8947,1547,1511.311.800
11. Okt. 202146,7147,1946,5046,7146,714.367.900
08. Okt. 202146,6046,9746,5046,7346,734.340.700
07. Okt. 202146,7147,1946,4146,4846,484.893.700
06. Okt. 202145,8046,5845,7246,4546,455.471.900
05. Okt. 202146,5446,6246,1546,1746,177.461.300
04. Okt. 202145,9746,5645,8346,5046,508.940.900
01. Okt. 202145,4746,0944,8945,8645,8611.793.700
30. Sept. 202148,4348,5045,3745,5245,5219.641.400
29. Sept. 202148,3748,8948,1648,7448,744.854.500
28. Sept. 202148,7248,9648,2148,2748,276.754.900
27. Sept. 202148,3649,0148,3048,7448,745.080.500
24. Sept. 202148,7049,0548,4548,4648,464.396.900
23. Sept. 202148,6149,2148,4148,8148,814.556.700
22. Sept. 202148,4548,7348,1748,2448,245.251.000
21. Sept. 202148,3548,7547,9748,0348,037.612.200
20. Sept. 202148,1148,4947,6748,1448,148.054.100
17. Sept. 202148,6548,9648,5148,6148,6111.339.600
16. Sept. 202149,2449,4848,6648,7948,796.367.000
15. Sept. 202148,3749,2848,3149,2349,236.012.400
14. Sept. 202149,1349,3448,3348,3748,378.440.700
14. Sept. 20210.9 Dividende
13. Sept. 202150,8050,9049,9350,0849,1811.223.000
10. Sept. 202150,8250,9650,4550,6049,696.128.100
09. Sept. 202150,8051,0050,3250,5949,687.100.300
08. Sept. 202150,6650,9850,3850,8849,977.131.800
07. Sept. 202150,7851,0850,5150,7949,887.558.700
03. Sept. 202150,9151,0050,5650,9750,054.172.300
02. Sept. 202150,2551,0650,2251,0450,128.742.400
01. Sept. 202150,4350,4349,8150,0849,186.847.200
31. Aug. 202149,8050,3349,6250,2349,337.935.100
30. Aug. 202149,5949,9249,3749,7048,815.703.900
27. Aug. 202149,0649,7049,0149,5348,645.910.700
26. Aug. 202148,5749,1848,5548,7547,875.103.300
25. Aug. 202148,3348,9248,1748,6547,784.299.100
24. Aug. 202148,5048,5148,0148,2147,344.557.600
23. Aug. 202148,7049,0648,4048,4847,615.043.200
20. Aug. 202148,2548,6948,0148,4747,603.892.800
19. Aug. 202147,8248,3147,7148,2447,374.747.800
18. Aug. 202148,5648,7748,1648,2247,355.359.300
17. Aug. 202148,1848,8348,1848,5647,695.921.100
16. Aug. 202148,5448,6748,1648,3947,527.685.700
13. Aug. 202148,2648,7348,1448,6047,734.953.500
12. Aug. 202148,2548,2947,9948,1247,264.058.000
11. Aug. 202148,2548,3647,9948,1747,304.651.900
10. Aug. 202147,4448,2547,2048,1147,254.770.300
09. Aug. 202147,3747,5347,1247,4846,634.044.500
06. Aug. 202147,4847,5847,2047,3546,504.621.800
05. Aug. 202147,3947,4947,2047,3646,513.720.600
04. Aug. 202147,5047,6546,8247,0346,187.383.300
03. Aug. 202147,9648,0847,5847,7946,935.416.500
02. Aug. 202148,2448,6947,7047,7346,875.852.000
30. Juli 202148,4948,6747,6748,0447,187.101.700
29. Juli 202147,6649,0147,5948,6047,738.281.800
28. Juli 202147,8147,9647,4847,6246,765.425.000
27. Juli 202147,5347,9947,3247,7946,935.008.300
26. Juli 202147,5047,7947,3547,6146,754.249.600
23. Juli 202147,2247,5447,0947,4946,644.440.400
22. Juli 202147,2047,3146,8346,9946,155.732.500
21. Juli 202147,5047,7447,2047,3346,485.606.100
20. Juli 202146,8147,4346,4447,2146,366.723.000
19. Juli 202146,7847,0346,2046,7945,959.741.800
16. Juli 202147,7147,9947,1747,3146,4610.172.000
15. Juli 202147,3147,6147,2847,4946,644.831.400
14. Juli 202147,0547,6546,7547,5646,715.734.500
13. Juli 202147,4547,5446,7646,8446,006.525.600
12. Juli 202147,0147,7046,7247,4946,647.416.200
09. Juli 202147,2547,9147,0047,4046,5510.042.400
08. Juli 202146,3046,8346,1346,4345,606.788.700
07. Juli 202146,5947,1546,5446,7945,955.300.400
06. Juli 202147,4447,4446,3346,6745,837.767.200
02. Juli 202147,8347,8647,4047,5346,685.514.500
01. Juli 202147,6748,2047,6747,8346,975.888.200
30. Juni 202146,8547,7946,8447,6846,827.965.700
29. Juni 202147,1847,2646,6646,7845,944.945.500
28. Juni 202147,6747,7047,1147,1846,334.877.200
25. Juni 202147,3847,6447,3047,6246,769.929.500
24. Juni 202147,0147,5546,9747,4346,584.425.900
23. Juni 202147,2447,4346,9647,0246,174.864.700
22. Juni 202147,1947,5447,1447,2446,395.024.200
21. Juni 202146,7547,4846,7347,2946,448.149.600
18. Juni 202146,5246,6345,9446,3145,4824.095.400
17. Juni 202147,2447,5546,7646,8746,037.811.100
16. Juni 202147,9148,0147,1947,3746,528.258.700
15. Juni 202148,2048,4447,7547,9047,046.940.800
14. Juni 202148,8148,9547,4348,0847,2214.503.800
14. Juni 20210.86 Dividende
11. Juni 202150,2550,3649,3349,7648,0214.453.600
10. Juni 202150,2350,5350,0950,1448,396.029.600
09. Juni 202149,9850,3649,7949,9048,166.384.300
08. Juni 202150,5550,5549,7449,8848,147.106.400
07. Juni 202150,0050,5250,0050,4948,736.384.900
04. Juni 202149,9550,0849,5749,7748,036.496.300
03. Juni 202149,4649,9149,2949,7848,044.655.300
02. Juni 202149,5049,7449,2549,5147,785.552.300
01. Juni 202149,5849,8549,2549,3647,645.576.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...