Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,32-0,01 (-0,02%)
Börsenschluss: 04:03PM EST
50,25 -0,07 (-0,14%)
Nachbörse: 07:58PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202250,4750,9850,0950,3250,328.907.700
20. Jan. 202249,8750,6249,5950,3350,339.469.700
19. Jan. 202250,4350,5249,8650,0950,096.430.200
18. Jan. 202250,9751,3750,3650,4650,468.876.200
14. Jan. 202250,3750,9150,0950,8150,8110.419.800
13. Jan. 202249,6150,4349,5250,3150,319.105.100
12. Jan. 202249,3149,5648,6149,4949,4912.682.400
11. Jan. 202250,3550,5049,2649,4849,4815.590.400
10. Jan. 202250,0950,6649,9650,5450,5413.390.600
07. Jan. 202249,2050,0049,1049,7749,778.097.800
06. Jan. 202249,1849,7248,8749,2149,2110.134.100
05. Jan. 202248,5549,2748,3348,6448,6411.506.500
04. Jan. 202248,0049,3447,9849,0349,0311.647.900
03. Jan. 202247,3748,0047,1847,9747,9710.308.100
31. Dez. 202147,2747,4447,0547,3947,395.440.200
30. Dez. 202147,5247,6247,2147,2547,254.055.500
29. Dez. 202147,3147,5547,2347,4047,406.044.900
28. Dez. 202146,7347,4246,7347,3847,385.457.100
27. Dez. 202146,4446,8346,2846,7946,795.686.300
23. Dez. 202146,8047,1546,6146,7046,707.530.600
22. Dez. 202146,8746,9845,8146,8846,887.997.400
22. Dez. 20210.9 Dividende
21. Dez. 202148,1948,4047,6747,7746,879.110.800
20. Dez. 202147,9348,3047,5548,1147,2011.013.800
17. Dez. 202147,3448,8447,0548,2547,3426.676.200
16. Dez. 202146,0847,6346,0547,3546,4612.663.700
15. Dez. 202145,5546,0945,5045,9645,098.402.600
14. Dez. 202145,2645,7545,1345,4044,5410.750.200
13. Dez. 202145,0345,5044,7045,3644,516.921.900
10. Dez. 202145,0045,3244,8045,0944,246.358.100
09. Dez. 202144,2744,7644,1344,5943,757.656.200
08. Dez. 202144,5744,8544,2044,5243,686.403.500
07. Dez. 202144,4444,7944,2544,4943,657.280.400
06. Dez. 202144,2144,7644,0944,4343,597.029.500
03. Dez. 202143,5343,9543,2643,9243,098.628.100
02. Dez. 202143,3043,5643,0743,2142,407.996.800
01. Dez. 202143,1843,9342,9742,9942,188.286.200
30. Nov. 202143,0343,0842,5342,6441,8411.402.300
29. Nov. 202143,9343,9943,2643,4842,667.673.100
26. Nov. 202143,6343,8443,2743,7442,924.999.100
24. Nov. 202144,1144,4844,0344,0843,255.274.000
23. Nov. 202144,0044,4143,9344,2443,414.852.700
22. Nov. 202143,6544,6843,6243,9943,167.853.900
19. Nov. 202143,9043,9243,3243,4042,5810.553.200
18. Nov. 202144,3444,3843,7944,0143,186.190.700
17. Nov. 202144,4444,7744,2044,4243,587.766.900
16. Nov. 202145,1445,2744,3144,4543,619.067.500
15. Nov. 202145,0645,4345,0345,2044,356.482.500
12. Nov. 202145,0945,3344,8744,9244,075.073.800
11. Nov. 202144,7045,1044,7044,9044,054.279.800
10. Nov. 202144,7645,2144,6544,7543,916.459.700
09. Nov. 202145,1245,2144,4444,7943,957.988.000
08. Nov. 202145,2045,3744,9545,0744,225.864.200
05. Nov. 202144,9145,2944,9045,2044,355.871.800
04. Nov. 202144,8044,9144,2244,6143,776.775.900
03. Nov. 202144,1144,9744,0744,9644,116.740.700
02. Nov. 202144,1044,4743,8944,1543,3210.743.100
01. Nov. 202144,2144,5143,9344,0543,229.181.000
29. Okt. 202144,2944,6644,1044,1143,2813.377.100
28. Okt. 202146,3046,7544,3244,5843,7422.546.300
27. Okt. 202148,2548,3247,2947,5046,615.521.700
26. Okt. 202147,9548,3047,9248,1147,203.963.000
25. Okt. 202148,4648,6047,7547,9547,057.551.300
22. Okt. 202148,5048,6148,2148,2247,319.353.600
21. Okt. 202148,2048,5048,0648,2347,324.067.000
20. Okt. 202147,9048,5047,8448,4347,524.901.300
19. Okt. 202148,2248,3647,7647,9047,004.904.100
18. Okt. 202148,3948,5048,1048,1347,223.850.300
15. Okt. 202148,9249,0048,5748,7047,785.942.300
14. Okt. 202148,0848,7348,0248,6747,755.516.400
13. Okt. 202147,1748,2346,8047,9247,027.440.700
12. Okt. 202147,5548,2246,8947,1546,2611.311.800
11. Okt. 202146,7147,1946,5046,7145,834.367.900
08. Okt. 202146,6046,9746,5046,7345,854.340.700
07. Okt. 202146,7147,1946,4146,4845,604.893.700
06. Okt. 202145,8046,5845,7246,4545,575.471.900
05. Okt. 202146,5446,6246,1546,1745,307.461.300
04. Okt. 202145,9746,5645,8346,5045,628.940.900
01. Okt. 202145,4746,0944,8945,8645,0011.793.700
30. Sept. 202148,4348,5045,3745,5244,6619.641.400
29. Sept. 202148,3748,8948,1648,7447,824.854.500
28. Sept. 202148,7248,9648,2148,2747,366.754.900
27. Sept. 202148,3649,0148,3048,7447,825.080.500
24. Sept. 202148,7049,0548,4548,4647,554.396.900
23. Sept. 202148,6149,2148,4148,8147,894.556.700
22. Sept. 202148,4548,7348,1748,2447,335.251.000
21. Sept. 202148,3548,7547,9748,0347,137.612.200
20. Sept. 202148,1148,4947,6748,1447,238.054.100
17. Sept. 202148,6548,9648,5148,6147,6911.339.600
16. Sept. 202149,2449,4848,6648,7947,876.367.000
15. Sept. 202148,3749,2848,3149,2348,306.012.400
14. Sept. 202149,1349,3448,3348,3747,468.440.700
14. Sept. 20210.9 Dividende
13. Sept. 202150,8050,9049,9350,0848,2511.223.000
10. Sept. 202150,8250,9650,4550,6048,756.128.100
09. Sept. 202150,8051,0050,3250,5948,747.100.300
08. Sept. 202150,6650,9850,3850,8849,027.131.800
07. Sept. 202150,7851,0850,5150,7948,947.558.700
03. Sept. 202150,9151,0050,5650,9749,114.172.300
02. Sept. 202150,2551,0650,2251,0449,188.742.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...