Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.04.25 | 58,53 | 58,89 | 57,96 | 58,56 | 3280941 |
| 22.04.25 | 57,80 | 59,00 | 57,79 | 58,82 | 2734952 |
| 21.04.25 | 58,30 | 58,42 | 57,03 | 57,63 | 1937706 |
| 18.04.25 | 57,53 | 58,51 | 57,49 | 58,16 | 2841737 |
| 17.04.25 | 57,53 | 58,51 | 57,49 | 58,16 | 2841737 |
| 16.04.25 | 57,99 | 58,18 | 57,06 | 57,27 | 2271913 |
| 15.04.25 | 57,65 | 57,90 | 57,18 | 57,52 | 1881328 |
| 14.04.25 | 56,79 | 57,51 | 56,43 | 57,13 | 2665743 |
| 11.04.25 | 56,56 | 56,94 | 55,95 | 56,65 | 2404825 |
| 10.04.25 | 56,60 | 56,76 | 55,51 | 56,38 | 3337273 |
| 09.04.25 | 55,01 | 57,13 | 54,95 | 56,36 | 4530884 |
| 08.04.25 | 56,44 | 56,94 | 55,08 | 55,56 | 4038626 |
| 07.04.25 | 53,18 | 56,17 | 53,18 | 55,66 | 4625898 |
| 04.04.25 | 57,54 | 58,82 | 55,81 | 56,07 | 3984589 |
| 03.04.25 | 58,02 | 59,23 | 57,77 | 57,89 | 3358190 |
| 02.04.25 | 58,78 | 58,92 | 55,71 | 57,12 | 5200506 |
| 01.04.25 | 59,91 | 60,10 | 58,51 | 58,79 | 4865068 |
| 31.03.25 | 58,52 | 60,18 | 58,48 | 60,02 | 4863096 |
| 28.03.25 | 58,55 | 58,56 | 57,77 | 58,15 | 3062682 |
| 27.03.25 | 57,91 | 58,47 | 57,87 | 58,30 | 2163435 |
| 26.03.25 | 56,70 | 57,92 | 56,69 | 57,75 | 2570580 |
| 25.03.25 | 56,50 | 56,79 | 56,25 | 56,71 | 2752215 |
| 24.03.25 | 57,57 | 57,87 | 57,40 | 57,65 | 4193401 |
| 21.03.25 | 58,00 | 58,10 | 57,07 | 57,60 | 21892216 |
| 20.03.25 | 57,98 | 58,20 | 57,76 | 58,09 | 2286977 |
