Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.11.25 | 58,30 | 58,46 | 57,08 | 57,33 | 5945615 |
| 21.11.25 | 58,39 | 58,95 | 58,06 | 58,19 | 2499290 |
| 20.11.25 | 58,50 | 58,65 | 58,01 | 58,18 | 1308669 |
| 19.11.25 | 58,74 | 59,06 | 58,46 | 58,61 | 1448404 |
| 18.11.25 | 58,50 | 59,26 | 58,38 | 58,94 | 1714391 |
| 17.11.25 | 58,24 | 58,49 | 57,92 | 58,13 | 2286596 |
| 14.11.25 | 58,00 | 58,25 | 57,37 | 58,19 | 1973460 |
| 13.11.25 | 58,20 | 58,28 | 57,55 | 57,81 | 1705188 |
| 12.11.25 | 58,40 | 58,79 | 58,03 | 58,05 | 2076521 |
| 11.11.25 | 57,80 | 58,74 | 57,80 | 58,41 | 1667803 |
| 10.11.25 | 57,67 | 57,84 | 57,26 | 57,55 | 1912418 |
| 07.11.25 | 57,59 | 58,12 | 57,20 | 58,03 | 1815223 |
| 06.11.25 | 57,00 | 57,72 | 56,80 | 57,27 | 2603386 |
| 05.11.25 | 57,60 | 58,17 | 56,89 | 57,16 | 2184141 |
| 04.11.25 | 57,09 | 57,38 | 56,43 | 57,31 | 2264013 |
| 03.11.25 | 56,41 | 57,00 | 56,18 | 56,67 | 2636180 |
| 31.10.25 | 57,16 | 58,06 | 56,33 | 56,38 | 3864500 |
| 30.10.25 | 59,00 | 59,08 | 56,51 | 57,13 | 4888038 |
| 29.10.25 | 62,98 | 63,38 | 61,90 | 61,97 | 2792377 |
| 28.10.25 | 63,60 | 63,97 | 63,21 | 63,28 | 1551245 |
| 27.10.25 | 64,41 | 64,41 | 63,59 | 63,74 | 2477312 |
| 24.10.25 | 64,62 | 64,97 | 64,58 | 64,67 | 1252448 |
| 23.10.25 | 64,66 | 64,83 | 64,21 | 64,57 | 1272345 |
| 22.10.25 | 64,10 | 64,53 | 63,78 | 64,43 | 1600203 |
| 21.10.25 | 64,45 | 64,58 | 62,95 | 63,75 | 2160282 |
