Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.24 | 57,66 | 57,66 | 56,95 | 57,18 | 1848762 |
| 29.11.24 | 57,54 | 57,75 | 57,21 | 57,74 | 1395491 |
| 28.11.24 | 57,59 | 58,03 | 57,50 | 57,65 | 1811556 |
| 27.11.24 | 57,59 | 58,03 | 57,50 | 57,65 | 1811556 |
| 26.11.24 | 56,87 | 57,60 | 56,77 | 57,59 | 1841455 |
| 25.11.24 | 57,00 | 57,20 | 56,41 | 56,75 | 8802209 |
| 22.11.24 | 56,25 | 56,84 | 56,25 | 56,73 | 1753357 |
| 21.11.24 | 55,96 | 56,47 | 55,72 | 56,03 | 1720609 |
| 20.11.24 | 55,94 | 56,06 | 55,41 | 55,98 | 1818204 |
| 19.11.24 | 56,29 | 56,49 | 55,83 | 55,86 | 2016560 |
| 18.11.24 | 56,06 | 56,55 | 55,98 | 56,34 | 2003000 |
| 15.11.24 | 55,55 | 56,32 | 55,54 | 55,93 | 2597151 |
| 14.11.24 | 54,80 | 55,61 | 54,50 | 55,39 | 1950188 |
| 13.11.24 | 54,57 | 55,39 | 54,50 | 55,25 | 2076459 |
| 12.11.24 | 54,07 | 54,72 | 53,78 | 54,44 | 2178710 |
| 11.11.24 | 54,11 | 54,79 | 53,83 | 53,93 | 1939073 |
| 08.11.24 | 53,57 | 54,26 | 53,50 | 54,05 | 1910719 |
| 07.11.24 | 54,33 | 54,45 | 53,43 | 53,54 | 2699035 |
| 06.11.24 | 54,58 | 55,05 | 54,09 | 54,29 | 2726701 |
| 05.11.24 | 53,80 | 54,30 | 53,59 | 54,19 | 2010648 |
| 04.11.24 | 53,93 | 54,05 | 53,58 | 53,88 | 2006944 |
| 01.11.24 | 54,46 | 54,59 | 53,75 | 53,87 | 2998137 |
| 31.10.24 | 51,59 | 54,83 | 51,51 | 54,46 | 5710915 |
| 30.10.24 | 49,90 | 50,67 | 49,88 | 50,50 | 2874038 |
| 29.10.24 | 50,00 | 50,42 | 49,95 | 49,95 | 1854085 |
