Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,97+0,51 (+1,17%)
Börsenschluss: 04:03PM EDT
43,99 +0,02 (+0,05%)
Nachbörse: 07:59PM EDT
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 202343,6043,9943,4143,9743,9710.444.800
23. März 202344,3944,4043,2543,4643,4615.549.800
23. März 20230.94 Dividende
22. März 202346,3546,3845,1245,1544,2110.883.600
21. März 202346,4646,5945,9146,2045,2414.067.400
20. März 202345,6946,2545,5146,0745,1114.074.200
17. März 202346,3246,4345,1245,3244,3832.416.200
16. März 202346,7746,7745,6746,1745,2113.617.300
15. März 202346,4646,9145,9846,8745,898.897.600
14. März 202346,8046,8546,2946,7445,779.327.900
13. März 202346,4847,3046,4546,6845,7110.962.400
10. März 202346,7647,2646,5146,6145,647.986.300
09. März 202347,0947,4246,7146,7445,776.671.700
08. März 202346,6446,8746,5746,8045,835.304.700
07. März 202347,2647,2946,2446,5545,587.032.200
06. März 202346,5247,2346,4547,1946,217.112.300
03. März 202346,4046,7146,1646,5345,565.754.800
02. März 202346,0246,5345,9046,4645,497.355.100
01. März 202346,2946,4445,9246,1545,198.102.200
28. Feb. 202346,5046,7746,0146,4345,468.018.500
27. Feb. 202347,2947,4046,4746,5445,579.168.800
24. Feb. 202347,2547,3946,9547,1746,195.704.900
23. Feb. 202347,2047,7047,0847,5146,526.284.600
22. Feb. 202347,4047,9747,0347,1446,166.908.300
21. Feb. 202347,9948,0746,7847,4446,458.236.200
17. Feb. 202347,5048,1147,2648,0747,077.825.200
16. Feb. 202347,4047,6447,0547,4046,415.422.300
15. Feb. 202347,1847,6647,1847,6546,664.893.300
14. Feb. 202347,8547,8847,2947,4146,426.397.500
13. Feb. 202347,4247,9247,3247,8546,855.370.800
10. Feb. 202346,5047,3046,3947,2446,266.899.100
09. Feb. 202346,6146,7146,0646,3345,375.838.900
08. Feb. 202346,3346,5646,2446,5045,535.736.500
07. Feb. 202346,6946,8146,2546,5645,596.920.800
06. Feb. 202347,0147,2346,8546,9645,985.911.500
03. Feb. 202347,0047,0746,4346,9145,9310.245.900
02. Feb. 202347,3647,5146,6346,9745,999.920.800
01. Feb. 202346,0547,6945,5147,5446,5514.734.800
31. Jan. 202344,6545,0544,3645,0444,107.584.900
30. Jan. 202344,2044,8444,1544,5043,576.868.500
27. Jan. 202344,3744,5544,0544,1443,229.247.000
26. Jan. 202344,7744,8044,1244,2943,379.449.100
25. Jan. 202344,7546,9944,4044,9343,998.034.400
24. Jan. 202342,7245,9342,7244,7843,854.989.500
23. Jan. 202345,0345,3444,7644,8143,887.585.300
20. Jan. 202344,6545,0144,4244,9444,008.401.500
19. Jan. 202344,1644,9444,1244,5443,618.093.500
18. Jan. 202345,1545,2043,3944,0143,0913.300.700
17. Jan. 202345,7746,0445,0345,1644,227.214.400
13. Jan. 202345,3145,6545,1445,6244,676.283.500
12. Jan. 202345,9045,9345,3545,4044,455.671.500
11. Jan. 202346,1846,4445,4745,8244,876.740.400
10. Jan. 202346,4046,5445,8445,9945,036.962.900
09. Jan. 202346,4546,6045,9345,9845,026.881.200
06. Jan. 202345,9646,7445,8446,4545,487.031.300
05. Jan. 202345,3445,5044,9945,3744,437.648.300
04. Jan. 202345,4245,8945,1945,4144,467.907.300
03. Jan. 202345,7345,8845,2645,5244,575.127.800
30. Dez. 202245,8645,9945,4245,7144,765.025.200
29. Dez. 202245,9046,1645,7745,8744,924.270.300
28. Dez. 202246,6446,7945,8445,8544,905.848.000
27. Dez. 202246,3546,5546,2046,4845,517.957.200
23. Dez. 202245,7846,2445,5146,2445,286.759.700
22. Dez. 202245,5745,7945,2345,7844,836.709.700
21. Dez. 202245,6145,7645,4045,5944,648.372.400
21. Dez. 20220.94 Dividende
20. Dez. 202246,5546,6046,0846,4444,558.395.300
19. Dez. 202246,6546,9745,9546,3844,507.887.600
16. Dez. 202246,8346,8545,9246,5644,6715.186.000
15. Dez. 202246,9947,1346,3146,9545,048.019.700
14. Dez. 202247,0447,5246,7647,1345,218.636.300
13. Dez. 202247,1947,2546,7146,8144,9114.083.500
12. Dez. 202246,8447,0046,3246,9645,055.527.600
09. Dez. 202246,7846,9746,6446,7144,816.183.800
08. Dez. 202246,3746,9946,2046,8644,965.850.400
07. Dez. 202246,4546,5746,1446,3744,496.189.800
06. Dez. 202247,1847,3945,9546,2144,337.721.500
05. Dez. 202247,0647,9147,0347,1945,277.451.700
02. Dez. 202246,7747,6646,7747,6345,697.653.700
01. Dez. 202246,7247,1646,5547,0145,109.115.900
30. Nov. 202245,8546,5845,1946,5844,6911.309.500
29. Nov. 202245,2645,8445,1545,8243,966.897.200
28. Nov. 202244,7445,3544,7245,1543,326.760.100
25. Nov. 202245,0045,1544,6544,7442,922.734.800
23. Nov. 202245,2145,3144,6345,0243,195.192.400
22. Nov. 202245,0045,2344,8245,1643,326.068.600
21. Nov. 202244,4344,8344,0744,8042,987.644.700
18. Nov. 202244,0244,3043,7644,2042,409.640.900
17. Nov. 202243,4243,7443,2943,6741,907.834.000
16. Nov. 202243,7643,8643,2243,5841,819.891.900
15. Nov. 202244,3544,5243,1843,6641,899.262.900
14. Nov. 202244,5744,8843,9543,9642,178.145.800
11. Nov. 202244,0444,4643,2544,3842,589.820.300
10. Nov. 202245,0345,2343,7344,2242,4212.330.900
09. Nov. 202245,8245,8545,1245,2143,375.348.600
08. Nov. 202245,9446,1545,3645,9044,036.889.200
07. Nov. 202245,6445,9944,5145,8844,028.277.000
04. Nov. 202245,2645,7045,0045,5043,655.512.000
03. Nov. 202244,4745,1744,3144,9143,085.705.700
02. Nov. 202245,8446,0144,8144,8443,029.000.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...