Altria Group Inc (MO)

Überblick Nachrichten Preisverlauf Optionskette Financials Warum fällt MO? Forum Prognose Aktiensplit Dividendenhistorie

Altria Group Inc-Aktien (MO) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-08-14	$65.92	$65.36	$0.5599	10,747,216.0	+0.08%
2025-08-13	$66.16	$65.03	$1.13	7,503,211.0	-0.77%
2025-08-12	$66.28	$65.51	$0.775	7,907,241.0	+0.52%
2025-08-11	$65.95	$64.31	$1.64	10,642,885.0	+2.31%
2025-08-08	$64.35	$63.55	$0.80	5,430,990.0	+1.01%
2025-08-07	$63.62	$62.74	$0.88	4,904,217.0	+0.63%
2025-08-06	$63.76	$62.53	$1.23	6,430,302.0	+1.01%
2025-08-05	$62.62	$61.97	$0.66	5,843,515.0	+0.94%
2025-08-04	$62.47	$61.76	$0.715	6,341,097.0	+0.26%
2025-08-01	$62.65	$61.69	$0.9632	9,685,619.0	-0.26%
2025-07-31	$62.31	$60.91	$1.41	10,612,396.0	+0.72%
2025-07-30	$62.21	$59.81	$2.40	20,475,239.0	+3.61%
2025-07-29	$59.67	$58.43	$1.24	11,815,296.0	+1.09%
2025-07-28	$59.83	$58.60	$1.23	7,415,415.0	-1.87%
2025-07-25	$59.92	$59.48	$0.45	6,352,521.0	+0.39%
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%

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
2025-08	$66.28	$61.69	$4.60	86,183,509.0	+5.83%
2025-07	$62.31	$56.86	$5.45	207,498,439.0	+5.65%
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%

BTI

$57.42

0.54%

RLX

$2.14

0.47%

TPB

$99.34

0.50%

UVV

$52.91

1.31%

ISPR

$2.83

1.39%