Holen Sie sich die Stockscreener-App
57.53
2.92%
1.63
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $57.56 | $56.65 | $0.91 | 12,303,174.0 | +2.92% |
| 2026-01-08 | $56.29 | $54.74 | $1.55 | 11,013,346.0 | +2.16% |
| 2026-01-07 | $55.41 | $54.70 | $0.7099 | 8,693,010.0 | -0.80% |
| 2026-01-06 | $56.34 | $54.78 | $1.56 | 11,904,550.0 | -2.02% |
| 2026-01-05 | $57.12 | $55.50 | $1.62 | 14,030,359.0 | -1.76% |
| 2026-01-02 | $57.79 | $57.05 | $0.7355 | 11,976,928.0 | -0.61% |
| 2025-12-31 | $57.91 | $57.55 | $0.365 | 5,218,435.0 | -0.19% |
| 2025-12-30 | $57.85 | $57.51 | $0.345 | 5,831,812.0 | +0.26% |
| 2025-12-29 | $57.91 | $57.53 | $0.375 | 6,616,856.0 | +0.03% |
| 2025-12-26 | $58.08 | $57.41 | $0.675 | 7,318,491.0 | -2.34% |
| 2025-12-24 | $58.99 | $58.68 | $0.31 | 5,042,083.0 | +0.39% |
| 2025-12-23 | $58.76 | $58.32 | $0.44 | 7,731,678.0 | +0.24% |
| 2025-12-22 | $58.83 | $58.01 | $0.815 | 8,589,473.0 | +0.93% |
| 2025-12-19 | $58.72 | $58.03 | $0.69 | 33,496,305.0 | -0.55% |
| 2025-12-18 | $59.12 | $58.38 | $0.745 | 9,173,729.0 | -1.33% |
| 2025-12-17 | $59.74 | $58.87 | $0.8747 | 8,335,163.0 | -0.25% |
| 2025-12-16 | $59.48 | $58.94 | $0.54 | 9,048,874.0 | +0.41% |
| 2025-12-15 | $59.81 | $58.75 | $1.06 | 10,978,292.0 | +0.58% |
| 2025-12-12 | $58.82 | $58.22 | $0.6008 | 8,544,286.0 | +0.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $57.79 | $54.70 | $3.09 | 82,224,541.0 | -0.23% |
Altria Group Inc-Aktien (MO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $59.81 | $57.41 | $2.41 | 185,940,127.0 | -2.10% |
| 2025-11 | $59.27 | $56.18 | $3.09 | 158,893,507.0 | +4.66% |
| 2025-10 | $67.12 | $56.33 | $10.79 | 194,218,330.0 | -14.65% |
| 2025-09 | $67.54 | $63.41 | $4.14 | 173,455,720.0 | -1.71% |
| 2025-08 | $68.60 | $61.69 | $6.91 | 152,528,829.0 | +8.51% |
| 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% |
2.60%
3.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):