59.48
price down icon0.23%   -0.14
after-market Handel nachbörslich: 59.39 -0.09 -0.15%
loading

Altria Group Inc-Aktien (MO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-28 $59.73 $59.34 $0.39 4,754,248.0 -0.23%
2025-05-27 $59.78 $59.14 $0.64 5,214,083.0 -0.20%
2025-05-23 $59.81 $59.26 $0.549 4,859,057.0 +0.74%
2025-05-22 $59.59 $58.74 $0.8498 5,786,127.0 -0.25%
2025-05-21 $59.95 $59.38 $0.57 7,582,414.0 -0.75%
2025-05-20 $60.09 $59.40 $0.695 5,819,123.0 +0.72%
2025-05-19 $59.48 $58.79 $0.69 6,313,490.0 +0.98%
2025-05-16 $58.95 $58.08 $0.87 5,918,534.0 +1.43%
2025-05-15 $58.35 $56.62 $1.73 8,847,864.0 +3.07%
2025-05-14 $56.73 $56.06 $0.67 9,063,632.0 -0.25%
2025-05-13 $56.97 $56.30 $0.665 11,347,382.0 -0.84%
2025-05-12 $58.27 $56.52 $1.75 16,259,230.0 -4.17%
2025-05-09 $60.16 $59.36 $0.80 5,745,685.0 -1.61%
2025-05-08 $60.98 $60.09 $0.89 7,901,037.0 -0.84%
2025-05-07 $61.26 $60.37 $0.89 9,186,203.0 +0.71%
2025-05-06 $60.62 $59.85 $0.765 6,520,496.0 +1.02%
2025-05-05 $60.05 $59.12 $0.9245 6,653,314.0 +0.44%
2025-05-02 $59.72 $59.05 $0.67 7,018,543.0 +0.51%
2025-05-01 $59.55 $58.61 $0.945 9,432,197.0 +0.27%
2025-04-30 $59.66 $58.58 $1.08 13,413,813.0 +0.65%
2025-04-29 $59.44 $56.81 $2.62 12,719,052.0 +1.00%

Altria Group Inc-Aktien (MO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Altria Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Altria Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Altria Group Inc-Aktien (MO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $61.26 $56.06 $5.20 148,976,907.0 +0.56%
2025-04 $60.09 $52.82 $7.27 241,484,096.0 -1.45%
2025-03 $60.18 $55.53 $4.65 225,030,908.0 +7.47%
2025-02 $56.59 $51.85 $4.74 131,148,380.0 +6.93%
2025-01 $53.81 $50.08 $3.73 153,381,531.0 -0.11%

Altria Group Inc-Aktien (MO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $58.01 $51.63 $6.38 143,793,900.0 -9.80%
2024-11 $58.03 $53.42 $4.61 134,712,617.0 +6.02%
2024-10 $54.84 $48.86 $5.98 158,572,611.0 +6.70%
2024-09 $54.95 $49.92 $5.03 172,664,018.0 -5.08%
2024-08 $53.82 $49.01 $4.81 165,047,806.0 +9.71%
2024-07 $50.85 $45.73 $5.12 167,597,627.0 +7.60%
2024-06 $47.19 $43.83 $3.36 195,416,311.0 -1.51%
2024-05 $46.60 $43.37 $3.23 201,354,992.0 +5.57%
2024-04 $44.14 $40.65 $3.49 268,388,410.0 +0.44%
2024-03 $45.00 $39.25 $5.75 359,606,253.0 +6.62%
2024-02 $41.75 $39.85 $1.90 172,636,123.0 +1.97%
2024-01 $42.08 $39.91 $2.17 183,901,994.0 -0.55%

Altria Group Inc-Aktien (MO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $42.96 $40.03 $2.93 203,972,479.0 -4.04%
2023-11 $42.05 $39.63 $2.42 173,809,085.0 +4.66%
2023-10 $43.52 $39.06 $4.46 190,695,967.0 -4.47%
2023-09 $45.03 $41.59 $3.44 173,618,784.0 -4.91%
2023-08 $46.21 $42.46 $3.75 167,717,524.0 -2.64%
2023-07 $46.34 $44.69 $1.66 131,617,088.0 +0.26%
2023-06 $45.92 $43.34 $2.58 166,952,935.0 +1.98%
2023-05 $48.04 $43.71 $4.33 141,724,315.0 -6.50%
2023-04 $47.72 $44.19 $3.53 136,653,768.0 +6.48%
2023-03 $47.42 $43.25 $4.17 236,097,416.0 -3.90%
2023-02 $48.11 $45.51 $2.60 140,438,532.0 +3.09%
2023-01 $51.57 $42.72 $8.85 150,961,494.0 -1.47%
tobacco BTI
$45.09
price down icon 0.38%
tobacco RLX
$1.99
price up icon 0.00%
tobacco UVV
$59.35
price down icon 0.72%
tobacco TPB
$71.53
price down icon 2.61%
$2.67
price down icon 2.55%
Kapitalisierung:     |  Volumen (24h):