146,382$
-0,08%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 145,60 | 147,08 | 144,85 | 146,50 | 0,54% | 535.948,00 |
| 30.09.2025 | 144,50 | 146,48 | 143,00 | 145,72 | 0,82% | 585.699,00 |
| 29.09.2025 | 145,52 | 145,63 | 143,79 | 144,54 | -0,48% | 408.484,00 |
| 26.09.2025 | 144,16 | 145,93 | 144,16 | 145,24 | 1,47% | 382.061,00 |
| 25.09.2025 | 144,83 | 145,77 | 142,87 | 143,14 | -0,91% | 456.094,00 |
| 24.09.2025 | 143,32 | 144,92 | 143,21 | 144,45 | 0,64% | 463.506,00 |
| 23.09.2025 | 142,26 | 144,49 | 142,26 | 143,53 | 0,86% | 476.591,00 |
| 22.09.2025 | 140,95 | 142,86 | 139,47 | 142,30 | 0,73% | 371.734,00 |
| 19.09.2025 | 141,43 | 141,70 | 139,73 | 141,27 | 0,34% | 1.253.293,00 |
| 18.09.2025 | 138,94 | 141,56 | 138,50 | 140,79 | 1,26% | 475.681,00 |
| 17.09.2025 | 139,69 | 141,12 | 138,66 | 139,04 | 0,26% | 573.620,00 |
| 16.09.2025 | 138,61 | 138,99 | 137,54 | 138,68 | -0,46% | 625.048,00 |
| 15.09.2025 | 139,67 | 140,50 | 138,21 | 139,32 | -0,39% | 486.313,00 |
| 12.09.2025 | 139,71 | 140,77 | 139,12 | 139,86 | -0,20% | 309.913,00 |
| 11.09.2025 | 136,93 | 140,34 | 136,30 | 140,14 | 2,15% | 554.124,00 |
| 10.09.2025 | 137,18 | 138,23 | 136,67 | 137,19 | -0,86% | 467.794,00 |
| 09.09.2025 | 137,68 | 138,82 | 136,83 | 138,38 | 0,52% | 424.158,00 |
| 08.09.2025 | 137,99 | 138,42 | 136,77 | 137,66 | -0,71% | 575.368,00 |
| 05.09.2025 | 139,34 | 139,98 | 137,39 | 138,65 | -0,74% | 513.462,00 |
| 04.09.2025 | 137,46 | 139,75 | 137,46 | 139,68 | 1,64% | 629.194,00 |
| 03.09.2025 | 135,76 | 137,51 | 135,76 | 137,42 | 0,40% | 372.866,00 |
| 02.09.2025 | 135,54 | 136,90 | 134,66 | 136,87 | 0,74% | 336.993,00 |
| 29.08.2025 | 136,94 | 137,73 | 135,49 | 135,86 | -0,53% | 364.346,00 |
| 28.08.2025 | 135,94 | 136,70 | 135,25 | 136,58 | 0,36% | 429.386,00 |
| 27.08.2025 | 133,48 | 137,04 | 133,48 | 136,09 | 1,33% | 646.459,00 |
| 26.08.2025 | 133,60 | 134,40 | 133,13 | 134,30 | 0,53% | 422.276,00 |
| 25.08.2025 | 134,58 | 134,68 | 133,15 | 133,59 | -0,76% | 224.618,00 |
| 22.08.2025 | 133,84 | 135,59 | 133,44 | 134,61 | 1,16% | 249.671,00 |
| 21.08.2025 | 134,19 | 134,57 | 132,63 | 133,06 | -0,78% | 391.478,00 |
| 20.08.2025 | 134,27 | 134,70 | 133,24 | 134,11 | 1,02% | 458.913,00 |
| 19.08.2025 | 130,93 | 132,77 | 130,57 | 132,75 | 1,81% | 266.645,00 |
| 18.08.2025 | 131,38 | 131,55 | 130,20 | 130,39 | -0,96% | 401.752,00 |
| 15.08.2025 | 133,59 | 133,61 | 131,38 | 131,66 | -1,27% | 346.334,00 |
| 14.08.2025 | 133,20 | 133,87 | 131,88 | 133,35 | -0,34% | 412.242,00 |
| 13.08.2025 | 131,19 | 133,93 | 130,38 | 133,80 | 2,31% | 348.400,00 |
| 12.08.2025 | 128,41 | 131,00 | 128,01 | 130,78 | 1,88% | 347.921,00 |
| 11.08.2025 | 129,36 | 130,00 | 128,12 | 128,37 | -0,75% | 348.056,00 |
| 08.08.2025 | 128,55 | 129,68 | 127,84 | 129,34 | 1,12% | 716.764,00 |
| 07.08.2025 | 128,90 | 128,90 | 126,39 | 127,91 | 0,20% | 695.605,00 |
| 06.08.2025 | 123,67 | 130,16 | 122,88 | 127,66 | 2,69% | 685.168,00 |
| 05.08.2025 | 123,82 | 125,34 | 123,30 | 124,32 | 0,58% | 650.910,00 |
| 04.08.2025 | 123,05 | 124,12 | 122,74 | 123,60 | 0,96% | 545.946,00 |
| 01.08.2025 | 124,38 | 124,60 | 122,11 | 122,42 | -1,99% | 601.005,00 |
| 31.07.2025 | 123,41 | 126,22 | 122,98 | 124,90 | 0,89% | 461.824,00 |
| 30.07.2025 | 125,87 | 126,60 | 123,21 | 123,80 | -1,51% | 383.486,00 |
| 29.07.2025 | 126,00 | 126,93 | 124,99 | 125,70 | 0,58% | 396.316,00 |
| 28.07.2025 | 126,74 | 126,74 | 124,76 | 124,98 | -0,97% | 443.948,00 |
| 25.07.2025 | 125,91 | 126,50 | 125,48 | 126,21 | 0,35% | 536.693,00 |
| 24.07.2025 | 128,09 | 128,09 | 125,68 | 125,77 | -2,04% | 397.085,00 |
| 23.07.2025 | 129,29 | 129,56 | 127,37 | 128,39 | -0,09% | 286.701,00 |
| 22.07.2025 | 126,16 | 129,16 | 126,12 | 128,51 | 2,13% | 471.486,00 |
| 21.07.2025 | 127,47 | 128,04 | 125,79 | 125,83 | -1,28% | 394.788,00 |
| 18.07.2025 | 127,39 | 128,90 | 127,13 | 127,46 | 0,09% | 383.333,00 |
| 17.07.2025 | 124,82 | 127,57 | 124,82 | 127,34 | 1,53% | 549.647,00 |
| 16.07.2025 | 126,96 | 127,61 | 124,81 | 125,42 | -0,46% | 704.463,00 |
| 15.07.2025 | 127,32 | 127,55 | 125,41 | 126,00 | -1,85% | 635.747,00 |
| 14.07.2025 | 126,29 | 128,38 | 126,11 | 128,38 | 1,63% | 411.313,00 |
| 11.07.2025 | 127,16 | 127,42 | 126,22 | 126,32 | -1,13% | 394.388,00 |
| 10.07.2025 | 126,10 | 128,39 | 125,93 | 127,76 | 1,22% | 395.055,00 |
| 09.07.2025 | 125,39 | 126,49 | 124,38 | 126,22 | 0,42% | 564.831,00 |
| 08.07.2025 | 126,12 | 127,37 | 125,20 | 125,69 | -0,57% | 733.337,00 |
| 07.07.2025 | 126,77 | 127,75 | 126,09 | 126,41 | -0,80% | 513.034,00 |
| 03.07.2025 | 127,00 | 127,58 | 125,01 | 127,43 | 1,75% | 376.546,00 |
| 02.07.2025 | 126,97 | 126,97 | 122,84 | 125,24 | -1,10% | 546.278,00 |
| 01.07.2025 | 125,87 | 126,97 | 125,06 | 126,63 | 0,33% | 498.287,00 |
| 30.06.2025 | 124,90 | 126,49 | 124,44 | 126,21 | 1,03% | 376.579,00 |
| 27.06.2025 | 124,37 | 125,82 | 123,71 | 124,92 | 0,44% | 965.775,00 |
| 26.06.2025 | 122,93 | 124,45 | 122,82 | 124,37 | 1,38% | 474.382,00 |
| 25.06.2025 | 125,65 | 125,85 | 122,35 | 122,68 | -2,74% | 489.801,00 |
| 24.06.2025 | 125,52 | 126,86 | 125,13 | 126,13 | 0,04% | 509.982,00 |
| 23.06.2025 | 123,96 | 126,19 | 123,59 | 126,08 | 1,83% | 305.660,00 |
| 20.06.2025 | 123,76 | 124,51 | 122,79 | 123,82 | 0,92% | 703.172,00 |
| 18.06.2025 | 123,24 | 125,01 | 122,65 | 122,69 | -0,66% | 694.980,00 |
| 17.06.2025 | 123,39 | 124,04 | 121,98 | 123,51 | -0,37% | 696.128,00 |
| 16.06.2025 | 124,75 | 125,41 | 123,36 | 123,97 | 0,08% | 541.569,00 |
| 13.06.2025 | 124,25 | 125,54 | 123,43 | 123,87 | -1,19% | 612.655,00 |
| 12.06.2025 | 122,47 | 125,43 | 122,11 | 125,36 | 1,96% | 456.408,00 |
| 11.06.2025 | 123,01 | 124,09 | 122,59 | 122,95 | -0,73% | 582.684,00 |
| 10.06.2025 | 124,66 | 124,79 | 123,35 | 123,85 | -0,62% | 387.609,00 |
| 09.06.2025 | 124,98 | 125,06 | 121,75 | 124,62 | -0,43% | 421.700,00 |
| 06.06.2025 | 124,34 | 125,66 | 123,85 | 125,16 | 1,71% | 400.696,00 |
| 05.06.2025 | 123,02 | 123,84 | 122,40 | 123,06 | -0,58% | 536.036,00 |
| 04.06.2025 | 124,68 | 125,87 | 123,73 | 123,78 | -0,60% | 515.836,00 |
| 03.06.2025 | 124,50 | 125,06 | 122,60 | 124,53 | -0,26% | 421.861,00 |
| 02.06.2025 | 123,42 | 124,89 | 122,56 | 124,85 | 0,70% | 414.031,00 |
| 30.05.2025 | 122,59 | 124,08 | 121,85 | 123,98 | 0,80% | 886.517,00 |
| 29.05.2025 | 121,81 | 123,01 | 121,48 | 122,99 | 1,12% | 295.954,00 |
| 28.05.2025 | 123,72 | 123,72 | 121,44 | 121,63 | -1,46% | 405.376,00 |
| 27.05.2025 | 122,27 | 123,56 | 121,18 | 123,43 | 1,56% | 368.970,00 |
| 23.05.2025 | 120,62 | 122,00 | 120,60 | 121,54 | 0,12% | 411.471,00 |
| 22.05.2025 | 122,89 | 123,29 | 120,52 | 121,40 | -1,19% | 454.843,00 |
| 21.05.2025 | 124,88 | 125,00 | 122,84 | 122,86 | -2,27% | 365.751,00 |
| 20.05.2025 | 126,70 | 127,38 | 125,66 | 125,72 | -1,12% | 311.042,00 |
| 19.05.2025 | 126,33 | 127,43 | 126,12 | 127,14 | 0,41% | 277.686,00 |
| 16.05.2025 | 124,42 | 126,96 | 124,26 | 126,62 | 1,96% | 358.809,00 |
| 15.05.2025 | 122,44 | 124,46 | 122,02 | 124,19 | 1,78% | 295.773,00 |
| 14.05.2025 | 123,98 | 124,82 | 121,52 | 122,02 | -1,79% | 663.392,00 |
| 13.05.2025 | 123,85 | 125,29 | 123,30 | 124,25 | 0,63% | 447.470,00 |
| 12.05.2025 | 122,80 | 123,57 | 121,73 | 123,47 | 1,35% | 460.578,00 |
| 09.05.2025 | 122,62 | 123,20 | 121,64 | 121,82 | -0,80% | 531.505,00 |