59.61
price down icon0.27%   -0.16
after-market Handel nachbörslich: 59.61
loading

Altria Group Inc-Aktien (MO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $59.81 $59.31 $0.505 6,930,260.0 -0.27%
2025-07-23 $59.86 $59.55 $0.315 3,184,079.0 +0.56%
2025-07-22 $59.52 $58.15 $1.38 9,643,887.0 +0.88%
2025-07-21 $59.11 $57.90 $1.21 6,929,700.0 +1.55%
2025-07-18 $58.34 $57.77 $0.565 5,679,169.0 +0.07%
2025-07-17 $59.56 $57.50 $2.06 12,489,426.0 -1.50%
2025-07-16 $58.97 $58.34 $0.62 7,048,865.0 +0.65%
2025-07-15 $58.62 $57.75 $0.87 7,733,634.0 +0.60%
2025-07-14 $58.33 $57.53 $0.80 8,318,566.0 +0.57%
2025-07-11 $58.44 $57.59 $0.845 9,387,628.0 -1.28%
2025-07-10 $58.67 $57.50 $1.17 14,340,669.0 +1.39%
2025-07-09 $59.49 $56.86 $2.63 22,186,075.0 -3.01%
2025-07-08 $60.28 $59.23 $1.05 7,918,077.0 -1.18%
2025-07-07 $60.36 $59.59 $0.7698 7,345,684.0 +1.01%
2025-07-03 $59.65 $59.03 $0.62 4,776,066.0 +0.81%
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%

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 $60.36 $56.86 $3.50 157,757,832.0 +1.67%
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%
tobacco BTI
$52.62
price up icon 0.48%
tobacco RLX
$2.24
price down icon 1.32%
tobacco TPB
$77.99
price down icon 2.16%
tobacco UVV
$54.85
price down icon 1.67%
$2.99
price down icon 0.99%
Kapitalisierung:     |  Volumen (24h):