Holen Sie sich die Stockscreener-App
59.41
0.41%
0.24
Handel nachbörslich:
59.54
0.13
+0.22%
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $59.65 | $59.03 | $0.62 | 4,774,621.0 | +0.41% |
| 2025-07-02 | $59.23 | $58.25 | $0.98 | 9,261,867.0 | +1.77% |
| 2025-07-01 | $59.29 | $58.03 | $1.25 | 7,653,920.0 | -0.84% |
| 2025-06-30 | $58.79 | $58.26 | $0.5299 | 9,460,213.0 | -0.20% |
| 2025-06-27 | $58.85 | $58.24 | $0.61 | 11,216,839.0 | -0.07% |
| 2025-06-26 | $59.48 | $58.65 | $0.83 | 6,960,163.0 | -0.25% |
| 2025-06-25 | $59.81 | $58.93 | $0.88 | 7,035,971.0 | -1.62% |
| 2025-06-24 | $60.45 | $59.90 | $0.555 | 5,727,230.0 | -0.96% |
| 2025-06-23 | $60.63 | $59.70 | $0.93 | 8,915,738.0 | +1.24% |
| 2025-06-20 | $59.75 | $59.19 | $0.56 | 23,252,350.0 | +0.44% |
| 2025-06-18 | $59.79 | $58.93 | $0.86 | 8,258,836.0 | +0.85% |
| 2025-06-17 | $59.38 | $58.41 | $0.9653 | 7,221,904.0 | +0.32% |
| 2025-06-16 | $59.33 | $58.17 | $1.16 | 10,506,093.0 | -1.69% |
| 2025-06-13 | $60.50 | $59.55 | $0.95 | 10,165,063.0 | -0.18% |
| 2025-06-12 | $60.14 | $59.20 | $0.94 | 10,480,736.0 | +0.02% |
| 2025-06-11 | $59.95 | $58.54 | $1.41 | 9,044,105.0 | +2.31% |
| 2025-06-10 | $59.25 | $58.40 | $0.855 | 8,677,594.0 | -0.86% |
| 2025-06-09 | $59.34 | $58.91 | $0.43 | 6,350,101.0 | -0.29% |
| 2025-06-06 | $59.66 | $59.23 | $0.43 | 4,853,952.0 | -0.25% |
| 2025-06-05 | $59.60 | $58.93 | $0.675 | 9,051,170.0 | +0.13% |
| 2025-06-04 | $60.41 | $59.18 | $1.23 | 7,592,794.0 | -1.76% |
| 2025-06-03 | $60.88 | $59.83 | $1.05 | 6,783,888.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $59.65 | $58.03 | $1.62 | 26,465,029.0 | +1.33% |
| 2025-06 | $60.88 | $58.17 | $2.71 | 177,964,783.0 | -3.27% |
| 2025-05 | $61.26 | $56.06 | $5.20 | 162,306,348.0 | +2.47% |
| 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% |
2.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):