123,796$
-4,98%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 126,98 | 127,80 | 123,81 | 123,97 | -4,84% | - |
| 03.04.2025 | 129,87 | 132,30 | 129,53 | 130,28 | -1,39% | 629.913,00 |
| 02.04.2025 | 130,72 | 132,66 | 130,69 | 132,12 | 0,01% | 587.825,00 |
| 01.04.2025 | 131,42 | 132,56 | 130,19 | 132,11 | 0,59% | 479.517,00 |
| 31.03.2025 | 129,44 | 133,04 | 129,44 | 131,34 | 1,00% | 770.266,00 |
| 28.03.2025 | 128,69 | 131,85 | 128,51 | 130,04 | 1,78% | 624.233,00 |
| 27.03.2025 | 128,28 | 128,70 | 126,74 | 127,77 | -0,09% | 432.616,00 |
| 26.03.2025 | 129,03 | 130,23 | 127,80 | 127,88 | -0,14% | 443.404,00 |
| 25.03.2025 | 128,62 | 128,72 | 126,39 | 128,06 | 0,11% | 432.747,00 |
| 24.03.2025 | 125,20 | 128,19 | 125,20 | 127,92 | 2,56% | 621.032,00 |
| 21.03.2025 | 124,38 | 125,83 | 124,01 | 124,73 | -0,37% | 4.213.665,00 |
| 20.03.2025 | 124,85 | 125,90 | 124,40 | 125,19 | -0,02% | 518.324,00 |
| 19.03.2025 | 125,48 | 125,57 | 123,54 | 125,22 | -0,21% | 589.660,00 |
| 18.03.2025 | 126,22 | 127,34 | 125,20 | 125,48 | -0,82% | 503.612,00 |
| 17.03.2025 | 124,56 | 126,66 | 124,55 | 126,52 | -0,58% | 521.762,00 |
| 14.03.2025 | 125,55 | 127,44 | 125,15 | 127,26 | 1,81% | 646.541,00 |
| 13.03.2025 | 124,29 | 125,76 | 123,95 | 125,00 | 1,03% | 482.665,00 |
| 12.03.2025 | 125,40 | 125,88 | 122,58 | 123,72 | -1,22% | 701.637,00 |
| 11.03.2025 | 127,08 | 127,08 | 124,73 | 125,25 | -1,13% | 638.290,00 |
| 10.03.2025 | 127,20 | 128,87 | 126,07 | 126,68 | -0,37% | 690.811,00 |
| 07.03.2025 | 127,47 | 129,01 | 126,97 | 127,15 | -0,65% | 578.462,00 |
| 06.03.2025 | 125,98 | 128,38 | 125,26 | 127,98 | 1,07% | 646.539,00 |
| 05.03.2025 | 126,04 | 127,45 | 124,66 | 126,63 | 0,64% | 368.884,00 |
| 04.03.2025 | 127,92 | 127,92 | 125,22 | 125,83 | -2,11% | 503.109,00 |
| 03.03.2025 | 126,42 | 128,98 | 126,18 | 128,54 | 1,79% | 529.825,00 |
| 28.02.2025 | 126,52 | 126,99 | 124,48 | 126,28 | 0,87% | 603.332,00 |
| 27.02.2025 | 122,96 | 125,40 | 122,60 | 125,19 | 1,79% | 289.451,00 |
| 26.02.2025 | 122,42 | 123,60 | 121,39 | 122,99 | 0,47% | 585.845,00 |
| 25.02.2025 | 121,14 | 123,14 | 120,81 | 122,42 | 1,85% | 1.022.174,00 |
| 24.02.2025 | 120,07 | 121,64 | 119,77 | 120,20 | 0,32% | 688.198,00 |
| 21.02.2025 | 120,95 | 121,10 | 119,23 | 119,82 | -0,80% | 728.563,00 |
| 20.02.2025 | 121,30 | 121,63 | 119,43 | 120,79 | -0,91% | 553.171,00 |
| 19.02.2025 | 122,67 | 123,09 | 120,70 | 121,90 | -0,88% | 751.606,00 |
| 18.02.2025 | 123,71 | 124,49 | 122,49 | 122,98 | -0,24% | 625.687,00 |
| 14.02.2025 | 124,87 | 125,26 | 122,84 | 123,28 | -0,84% | 546.466,00 |
| 13.02.2025 | 125,35 | 125,66 | 123,96 | 124,32 | -0,58% | 525.063,00 |
| 12.02.2025 | 126,00 | 126,64 | 125,00 | 125,05 | -1,64% | 295.789,00 |
| 11.02.2025 | 126,41 | 127,78 | 125,49 | 127,13 | 0,47% | 491.357,00 |
| 10.02.2025 | 126,10 | 127,11 | 125,65 | 126,54 | -0,02% | 406.772,00 |
| 07.02.2025 | 127,65 | 127,93 | 125,19 | 126,57 | -1,62% | 660.842,00 |
| 06.02.2025 | 127,61 | 129,05 | 125,42 | 128,65 | 0,87% | 972.279,00 |
| 05.02.2025 | 132,00 | 133,00 | 126,75 | 127,54 | -6,23% | 1.148.748,00 |
| 04.02.2025 | 136,63 | 138,11 | 135,74 | 136,02 | -0,50% | 448.347,00 |
| 03.02.2025 | 134,74 | 138,00 | 134,25 | 136,70 | 0,10% | 658.474,00 |
| 31.01.2025 | 137,80 | 138,40 | 135,68 | 136,56 | -1,17% | 415.516,00 |
| 30.01.2025 | 138,52 | 139,16 | 137,66 | 138,17 | 0,56% | 249.537,00 |
| 29.01.2025 | 136,86 | 138,62 | 136,86 | 137,40 | 0,28% | 291.850,00 |
| 28.01.2025 | 138,57 | 139,18 | 136,95 | 137,02 | -1,03% | 198.257,00 |
| 27.01.2025 | 134,94 | 138,90 | 134,94 | 138,45 | 2,49% | 239.406,00 |
| 24.01.2025 | 133,82 | 135,18 | 132,73 | 135,09 | 0,96% | 285.466,00 |
| 23.01.2025 | 133,77 | 134,09 | 132,48 | 133,80 | -0,30% | 322.992,00 |
| 22.01.2025 | 135,78 | 135,78 | 133,79 | 134,20 | -0,70% | 162.346,00 |
| 21.01.2025 | 135,95 | 136,70 | 134,35 | 135,14 | 0,01% | 321.249,00 |
| 17.01.2025 | 137,69 | 138,13 | 135,13 | 135,13 | -1,90% | 219.963,00 |
| 16.01.2025 | 135,83 | 137,86 | 135,83 | 137,75 | 1,32% | 215.905,00 |
| 15.01.2025 | 136,00 | 136,38 | 135,23 | 135,95 | 1,46% | 238.713,00 |
| 14.01.2025 | 130,72 | 134,19 | 130,17 | 134,00 | 2,05% | 250.548,00 |
| 13.01.2025 | 128,67 | 131,62 | 128,67 | 131,31 | 1,12% | 258.858,00 |
| 10.01.2025 | 129,70 | 130,82 | 127,60 | 129,86 | -1,81% | 394.316,00 |
| 08.01.2025 | 131,43 | 132,57 | 130,19 | 132,26 | 0,05% | 224.167,00 |
| 07.01.2025 | 132,40 | 133,34 | 131,23 | 132,19 | -0,14% | 329.674,00 |
| 06.01.2025 | 134,68 | 135,78 | 132,11 | 132,38 | -1,94% | 326.288,00 |
| 03.01.2025 | 136,74 | 136,74 | 134,71 | 135,00 | -0,31% | 237.131,00 |
| 02.01.2025 | 137,84 | 137,84 | 135,27 | 135,42 | -1,10% | 262.502,00 |
| 31.12.2024 | 135,81 | 137,44 | 135,81 | 136,93 | 0,65% | 220.126,00 |
| 30.12.2024 | 135,99 | 136,90 | 134,55 | 136,04 | -0,70% | 137.347,00 |
| 27.12.2024 | 137,37 | 138,26 | 136,37 | 137,00 | -0,84% | 160.239,00 |
| 26.12.2024 | 137,66 | 138,89 | 137,66 | 138,16 | -0,12% | 171.255,00 |
| 24.12.2024 | 137,00 | 138,36 | 136,97 | 138,33 | 0,76% | 82.614,00 |
| 23.12.2024 | 136,11 | 137,84 | 135,77 | 137,29 | 0,23% | 182.215,00 |
| 20.12.2024 | 136,50 | 138,51 | 135,51 | 136,98 | 0,38% | 1.149.192,00 |
| 19.12.2024 | 135,44 | 137,80 | 135,44 | 136,46 | 1,35% | 392.550,00 |
| 18.12.2024 | 137,85 | 138,52 | 134,57 | 134,64 | -2,37% | 410.133,00 |
| 17.12.2024 | 138,52 | 139,63 | 137,26 | 137,91 | -1,34% | 240.375,00 |
| 16.12.2024 | 139,93 | 141,25 | 139,14 | 139,79 | -0,09% | 240.033,00 |
| 13.12.2024 | 140,25 | 140,41 | 138,60 | 139,91 | 0,62% | 230.127,00 |
| 12.12.2024 | 140,19 | 141,19 | 138,90 | 139,05 | -0,66% | 217.549,00 |
| 11.12.2024 | 139,33 | 140,61 | 138,23 | 139,98 | 0,53% | 540.266,00 |
| 10.12.2024 | 141,64 | 142,05 | 136,59 | 139,24 | -1,94% | 272.005,00 |
| 09.12.2024 | 142,85 | 143,44 | 141,22 | 142,00 | -0,69% | 333.364,00 |
| 06.12.2024 | 144,41 | 145,62 | 142,15 | 142,98 | -0,99% | 284.069,00 |
| 05.12.2024 | 143,41 | 145,45 | 143,26 | 144,41 | 1,06% | 286.819,00 |
| 04.12.2024 | 141,69 | 143,47 | 140,76 | 142,89 | 0,61% | 355.089,00 |
| 03.12.2024 | 143,90 | 144,67 | 141,80 | 142,03 | -1,31% | 357.776,00 |
| 02.12.2024 | 147,00 | 147,00 | 143,58 | 143,91 | -2,01% | 409.825,00 |
| 29.11.2024 | 148,21 | 148,73 | 146,62 | 146,86 | -0,72% | 190.750,00 |
| 27.11.2024 | 149,37 | 150,19 | 147,66 | 147,93 | -0,09% | 415.812,00 |
| 26.11.2024 | 148,58 | 149,05 | 146,79 | 148,06 | -0,68% | 362.081,00 |
| 25.11.2024 | 146,70 | 149,12 | 146,35 | 149,08 | 1,78% | 1.727.712,00 |
| 22.11.2024 | 143,52 | 147,01 | 143,52 | 146,47 | 1,86% | 519.091,00 |
| 21.11.2024 | 141,09 | 144,29 | 140,08 | 143,79 | 2,15% | 377.378,00 |
| 20.11.2024 | 139,03 | 140,88 | 137,97 | 140,76 | 1,69% | 302.260,00 |
| 19.11.2024 | 138,06 | 138,63 | 136,44 | 138,42 | -0,87% | 418.513,00 |
| 18.11.2024 | 138,31 | 140,16 | 136,98 | 139,64 | 1,32% | 467.664,00 |
| 15.11.2024 | 138,27 | 139,17 | 137,08 | 137,82 | -2,95% | 428.284,00 |
| 14.11.2024 | 143,82 | 144,40 | 141,10 | 142,01 | -1,24% | 351.092,00 |
| 13.11.2024 | 143,45 | 144,81 | 142,50 | 143,79 | 0,20% | 263.122,00 |
| 12.11.2024 | 142,07 | 143,70 | 141,27 | 143,50 | 0,91% | 373.215,00 |
| 11.11.2024 | 139,24 | 142,71 | 139,15 | 142,21 | 2,48% | 427.815,00 |
| 08.11.2024 | 134,51 | 138,82 | 133,52 | 138,77 | 3,37% | 393.793,00 |