138,091$
-2,76%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 138,27 | 139,17 | 137,08 | 137,82 | -2,95% | 428.284,00 |
| 14.11.2024 | 144,40 | 144,40 | 141,10 | 142,01 | -1,24% | 351.092,00 |
| 13.11.2024 | 143,23 | 144,81 | 142,50 | 143,79 | 0,20% | 263.122,00 |
| 12.11.2024 | 141,98 | 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 |
| 07.11.2024 | 134,00 | 135,77 | 132,99 | 134,24 | 0,33% | 363.480,00 |
| 06.11.2024 | 132,71 | 134,10 | 130,56 | 133,80 | 4,99% | 578.278,00 |
| 05.11.2024 | 127,00 | 127,76 | 126,25 | 127,44 | 0,50% | 240.569,00 |
| 04.11.2024 | 127,63 | 127,71 | 125,98 | 126,81 | -0,70% | 293.464,00 |
| 01.11.2024 | 129,20 | 130,40 | 127,61 | 127,71 | -0,95% | 303.464,00 |
| 31.10.2024 | 130,63 | 131,00 | 128,76 | 128,93 | -1,12% | 333.586,00 |
| 30.10.2024 | 129,13 | 130,50 | 128,60 | 130,39 | 1,33% | 277.776,00 |
| 29.10.2024 | 129,70 | 130,49 | 128,55 | 128,68 | -0,99% | 257.408,00 |
| 28.10.2024 | 130,72 | 131,29 | 129,93 | 129,97 | 0,43% | 192.705,00 |
| 25.10.2024 | 132,58 | 132,58 | 129,11 | 129,41 | -2,41% | 249.818,00 |
| 24.10.2024 | 131,96 | 132,96 | 131,93 | 132,61 | 0,45% | 284.113,00 |
| 23.10.2024 | 131,88 | 132,74 | 131,10 | 132,02 | -0,13% | 335.819,00 |
| 22.10.2024 | 133,00 | 133,12 | 130,79 | 132,19 | -1,11% | 313.678,00 |
| 21.10.2024 | 136,29 | 136,29 | 133,63 | 133,68 | -1,94% | 229.286,00 |
| 18.10.2024 | 137,95 | 138,59 | 135,49 | 136,32 | -1,17% | 314.600,00 |
| 17.10.2024 | 136,09 | 138,41 | 135,85 | 137,93 | 2,22% | 334.457,00 |
| 16.10.2024 | 135,65 | 137,24 | 134,62 | 134,94 | -0,01% | 304.223,00 |
| 15.10.2024 | 136,48 | 137,87 | 134,93 | 134,95 | -1,65% | 303.713,00 |
| 14.10.2024 | 136,16 | 137,57 | 135,00 | 137,22 | 0,94% | 225.630,00 |
| 11.10.2024 | 136,31 | 137,46 | 135,44 | 135,94 | 0,03% | 346.400,00 |
| 10.10.2024 | 138,23 | 138,81 | 135,15 | 135,90 | -0,97% | 252.223,00 |
| 09.10.2024 | 135,32 | 138,09 | 135,32 | 137,23 | 1,11% | 265.108,00 |
| 08.10.2024 | 136,01 | 136,42 | 135,07 | 135,72 | 0,48% | 205.346,00 |
| 07.10.2024 | 138,07 | 138,20 | 134,02 | 135,07 | -2,58% | 436.618,00 |
| 04.10.2024 | 135,05 | 138,72 | 135,05 | 138,65 | 3,02% | 274.258,00 |
| 03.10.2024 | 134,72 | 134,88 | 133,08 | 134,58 | -0,19% | 264.899,00 |
| 02.10.2024 | 135,78 | 136,10 | 134,67 | 134,84 | -0,37% | 275.351,00 |
| 01.10.2024 | 134,64 | 136,44 | 133,86 | 135,34 | 0,55% | 263.206,00 |
| 30.09.2024 | 135,00 | 135,38 | 133,55 | 134,60 | -0,38% | 260.714,00 |
| 27.09.2024 | 136,56 | 137,21 | 135,00 | 135,12 | -0,84% | 186.491,00 |
| 26.09.2024 | 135,46 | 136,97 | 135,06 | 136,27 | 0,73% | 265.888,00 |
| 25.09.2024 | 136,70 | 137,17 | 134,99 | 135,28 | -0,46% | 265.855,00 |
| 24.09.2024 | 136,38 | 136,84 | 135,56 | 135,91 | -0,72% | 232.899,00 |
| 23.09.2024 | 135,87 | 137,10 | 135,39 | 136,89 | 0,94% | 222.586,00 |
| 20.09.2024 | 137,08 | 137,32 | 135,56 | 135,62 | -0,74% | 1.595.166,00 |
| 19.09.2024 | 136,72 | 137,08 | 134,63 | 136,63 | 0,80% | 374.222,00 |
| 18.09.2024 | 136,41 | 137,29 | 135,33 | 135,54 | -0,72% | 310.647,00 |
| 17.09.2024 | 136,19 | 137,28 | 135,32 | 136,52 | 0,29% | 326.745,00 |
| 16.09.2024 | 135,03 | 136,58 | 135,03 | 136,12 | 1,38% | 299.189,00 |
| 13.09.2024 | 133,79 | 134,47 | 133,48 | 134,27 | 0,77% | 210.761,00 |
| 12.09.2024 | 132,50 | 133,38 | 131,66 | 133,24 | 0,54% | 241.428,00 |
| 11.09.2024 | 134,07 | 134,07 | 131,51 | 132,53 | -1,61% | 241.588,00 |
| 10.09.2024 | 137,12 | 137,95 | 133,92 | 134,70 | -1,70% | 338.090,00 |
| 09.09.2024 | 134,66 | 137,69 | 134,65 | 137,03 | 2,20% | 383.388,00 |
| 06.09.2024 | 132,96 | 134,26 | 132,96 | 134,08 | 0,77% | 353.207,00 |
| 05.09.2024 | 134,12 | 134,12 | 132,10 | 133,06 | -0,41% | 222.652,00 |
| 04.09.2024 | 133,53 | 134,61 | 132,37 | 133,61 | 0,42% | 239.402,00 |
| 03.09.2024 | 133,26 | 134,75 | 132,70 | 133,05 | -0,43% | 243.475,00 |
| 30.08.2024 | 133,04 | 133,76 | 132,05 | 133,62 | 0,76% | 474.449,00 |
| 29.08.2024 | 133,00 | 133,20 | 131,43 | 132,61 | 0,27% | 177.463,00 |
| 28.08.2024 | 130,93 | 133,22 | 130,63 | 132,25 | 1,00% | 147.601,00 |
| 27.08.2024 | 131,47 | 132,05 | 130,56 | 130,94 | -0,42% | 234.753,00 |
| 26.08.2024 | 132,35 | 133,24 | 131,35 | 131,49 | -0,08% | 196.534,00 |
| 23.08.2024 | 131,60 | 132,60 | 131,04 | 131,59 | 0,50% | 183.365,00 |
| 22.08.2024 | 130,12 | 131,10 | 129,60 | 130,94 | 0,69% | 267.052,00 |
| 21.08.2024 | 129,04 | 130,45 | 128,24 | 130,04 | 1,49% | 172.719,00 |
| 20.08.2024 | 128,96 | 128,96 | 127,82 | 128,13 | -0,86% | 125.879,00 |
| 19.08.2024 | 129,43 | 130,16 | 128,78 | 129,24 | 0,09% | 169.851,00 |
| 16.08.2024 | 128,36 | 129,40 | 128,30 | 129,12 | 0,78% | 147.767,00 |
| 15.08.2024 | 128,81 | 129,02 | 127,51 | 128,12 | 0,31% | 195.553,00 |
| 14.08.2024 | 126,92 | 127,75 | 126,92 | 127,72 | 0,89% | 120.862,00 |
| 13.08.2024 | 125,73 | 126,62 | 124,72 | 126,59 | 1,16% | 189.190,00 |
| 12.08.2024 | 127,62 | 127,62 | 124,95 | 125,14 | -1,69% | 193.763,00 |
| 09.08.2024 | 126,85 | 127,45 | 125,95 | 127,29 | 0,08% | 283.606,00 |
| 08.08.2024 | 123,63 | 127,22 | 123,40 | 127,19 | 3,01% | 285.839,00 |
| 07.08.2024 | 123,30 | 125,79 | 122,48 | 123,47 | -0,70% | 290.443,00 |
| 06.08.2024 | 123,99 | 125,83 | 123,91 | 124,34 | 0,77% | 341.613,00 |
| 05.08.2024 | 125,80 | 125,80 | 122,92 | 123,39 | -3,45% | 439.064,00 |
| 02.08.2024 | 127,81 | 128,79 | 126,11 | 127,80 | -0,76% | 410.079,00 |
| 01.08.2024 | 131,56 | 132,00 | 126,69 | 128,78 | -1,66% | 260.987,00 |
| 31.07.2024 | 131,37 | 131,45 | 129,99 | 130,96 | 0,02% | 360.287,00 |
| 30.07.2024 | 128,85 | 131,05 | 128,57 | 130,93 | 2,08% | 248.256,00 |
| 29.07.2024 | 128,22 | 128,50 | 127,43 | 128,26 | 0,20% | 243.117,00 |
| 26.07.2024 | 125,38 | 128,36 | 124,75 | 128,00 | 2,65% | 217.488,00 |
| 25.07.2024 | 124,89 | 126,52 | 124,52 | 124,70 | 0,11% | 292.291,00 |
| 24.07.2024 | 125,41 | 126,25 | 124,43 | 124,56 | -0,52% | 280.498,00 |
| 23.07.2024 | 124,89 | 125,45 | 123,50 | 125,21 | 0,26% | 315.845,00 |
| 22.07.2024 | 125,06 | 125,61 | 123,81 | 124,88 | -0,03% | 452.176,00 |
| 19.07.2024 | 131,16 | 131,16 | 124,48 | 124,92 | -4,99% | 344.214,00 |
| 18.07.2024 | 131,73 | 134,02 | 131,06 | 131,48 | -0,51% | 208.814,00 |
| 17.07.2024 | 128,89 | 132,56 | 128,89 | 132,16 | 2,59% | 367.428,00 |
| 16.07.2024 | 127,50 | 129,30 | 127,31 | 128,82 | 1,65% | 245.760,00 |
| 15.07.2024 | 125,57 | 127,49 | 125,57 | 126,73 | 0,56% | 301.691,00 |
| 12.07.2024 | 125,07 | 126,50 | 124,33 | 126,02 | 1,25% | 244.071,00 |
| 11.07.2024 | 123,62 | 125,05 | 122,99 | 124,47 | 1,44% | 257.323,00 |
| 10.07.2024 | 121,53 | 123,11 | 121,29 | 122,70 | 1,30% | 248.861,00 |
| 09.07.2024 | 120,58 | 122,53 | 120,58 | 121,13 | 0,19% | 202.857,00 |
| 08.07.2024 | 120,56 | 121,91 | 120,22 | 120,90 | 1,04% | 366.290,00 |
| 05.07.2024 | 121,06 | 121,06 | 118,97 | 119,65 | -1,20% | 773.314,00 |
| 03.07.2024 | 123,05 | 123,31 | 121,10 | 121,10 | -1,54% | 201.794,00 |
| 02.07.2024 | 122,44 | 123,68 | 122,12 | 123,00 | 0,06% | 405.818,00 |
| 01.07.2024 | 124,62 | 124,62 | 122,52 | 122,93 | -0,07% | 290.167,00 |
| 28.06.2024 | 124,82 | 125,92 | 121,97 | 123,02 | -1,94% | 647.454,00 |
| 27.06.2024 | 124,38 | 125,88 | 124,13 | 125,45 | 0,93% | 300.962,00 |