Holen Sie sich die Stockscreener-App
57.52
0.68%
0.39
Handel nachbörslich:
57.53
0.010
+0.02%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Altria Group Inc-Aktien (MO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-15 | $57.90 | $57.17 | $0.73 | 6,380,019.0 | +0.68% |
| 2025-04-14 | $57.51 | $56.43 | $1.08 | 9,777,055.0 | +0.85% |
| 2025-04-11 | $56.94 | $55.93 | $1.01 | 9,757,874.0 | +0.48% |
| 2025-04-10 | $56.77 | $55.51 | $1.26 | 13,143,865.0 | +0.04% |
| 2025-04-09 | $57.15 | $54.94 | $2.21 | 15,923,228.0 | +1.44% |
| 2025-04-08 | $56.63 | $55.08 | $1.55 | 10,687,076.0 | -0.18% |
| 2025-04-07 | $56.17 | $52.82 | $3.35 | 16,815,394.0 | -0.73% |
| 2025-04-04 | $58.83 | $55.81 | $3.02 | 16,320,179.0 | -3.14% |
| 2025-04-03 | $59.24 | $57.77 | $1.47 | 14,300,407.0 | +1.35% |
| 2025-04-02 | $58.92 | $55.71 | $3.21 | 20,126,996.0 | -2.84% |
| 2025-04-01 | $60.09 | $58.50 | $1.59 | 19,144,677.0 | -2.05% |
| 2025-03-31 | $60.18 | $58.45 | $1.73 | 17,356,867.0 | +3.22% |
| 2025-03-28 | $58.56 | $57.76 | $0.80 | 10,393,290.0 | -0.26% |
| 2025-03-27 | $58.48 | $57.86 | $0.62 | 8,278,356.0 | +0.95% |
| 2025-03-26 | $57.92 | $56.68 | $1.24 | 8,555,504.0 | +1.83% |
| 2025-03-25 | $56.78 | $56.23 | $0.555 | 9,980,593.0 | -1.63% |
| 2025-03-24 | $57.87 | $57.39 | $0.48 | 10,653,204.0 | +0.09% |
| 2025-03-21 | $58.13 | $57.07 | $1.06 | 32,989,525.0 | -0.84% |
| 2025-03-20 | $58.21 | $57.75 | $0.46 | 7,070,326.0 | +0.24% |
| 2025-03-19 | $58.40 | $57.59 | $0.81 | 8,326,978.0 | -0.67% |
| 2025-03-18 | $59.25 | $58.30 | $0.95 | 8,153,038.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $60.09 | $52.82 | $7.27 | 158,756,789.0 | -4.17% |
| 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% |
0.74%
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):