124,251$
-0,10%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 122,47 | 124,06 | 122,10 | 122,80 | 0,66% | 549.856,00 |
| 07.05.2025 | 125,00 | 125,77 | 121,49 | 121,99 | -6,14% | 1.021.666,00 |
| 06.05.2025 | 128,69 | 130,25 | 128,34 | 129,97 | 0,67% | 395.398,00 |
| 05.05.2025 | 129,15 | 130,66 | 128,46 | 129,11 | -0,45% | 262.123,00 |
| 02.05.2025 | 127,26 | 130,10 | 126,38 | 129,69 | 2,84% | 305.142,00 |
| 01.05.2025 | 126,00 | 127,15 | 123,96 | 126,11 | -0,43% | 568.311,00 |
| 30.04.2025 | 128,04 | 128,04 | 124,44 | 126,66 | -1,08% | 444.904,00 |
| 29.04.2025 | 126,87 | 128,31 | 126,08 | 128,04 | 0,57% | 249.041,00 |
| 28.04.2025 | 127,09 | 128,16 | 126,54 | 127,31 | 0,65% | 257.097,00 |
| 25.04.2025 | 128,13 | 128,68 | 125,45 | 126,49 | -2,04% | 378.022,00 |
| 24.04.2025 | 128,35 | 129,44 | 127,35 | 129,13 | 0,51% | 293.439,00 |
| 23.04.2025 | 129,98 | 131,18 | 127,55 | 128,47 | -0,83% | 331.029,00 |
| 22.04.2025 | 126,99 | 129,90 | 126,76 | 129,55 | 3,26% | 226.362,00 |
| 21.04.2025 | 127,30 | 127,95 | 124,46 | 125,46 | -1,96% | 307.292,00 |
| 17.04.2025 | 127,78 | 129,20 | 126,84 | 127,97 | 0,46% | 431.054,00 |
| 16.04.2025 | 128,26 | 129,15 | 126,60 | 127,39 | 0,28% | 425.885,00 |
| 15.04.2025 | 127,83 | 129,30 | 126,76 | 127,04 | -1,14% | 286.593,00 |
| 14.04.2025 | 126,90 | 129,77 | 126,90 | 128,51 | 2,22% | 415.536,00 |
| 11.04.2025 | 125,07 | 126,48 | 122,57 | 125,72 | 0,62% | 553.919,00 |
| 10.04.2025 | 124,36 | 126,45 | 122,63 | 124,94 | -0,26% | 565.386,00 |
| 09.04.2025 | 115,00 | 125,69 | 114,73 | 125,26 | 6,94% | 605.714,00 |
| 08.04.2025 | 120,28 | 121,41 | 115,56 | 117,13 | 0,20% | 598.670,00 |
| 07.04.2025 | 117,08 | 122,61 | 114,90 | 116,90 | -4,03% | 731.664,00 |
| 04.04.2025 | 127,47 | 127,81 | 120,50 | 121,81 | -6,50% | 510.400,00 |
| 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 |