132,980$
-0,28%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 132,84 | 134,01 | 131,66 | 132,98 | -0,28% | 5.515.048,00 |
| 26.02.2026 | 132,08 | 133,88 | 131,76 | 133,35 | 1,19% | 647.013,00 |
| 25.02.2026 | 129,86 | 132,16 | 129,66 | 131,78 | 0,71% | 840.512,00 |
| 24.02.2026 | 129,66 | 130,91 | 128,22 | 130,85 | 0,49% | 553.405,00 |
| 20.02.2026 | 130,77 | 131,38 | 128,32 | 130,21 | -0,12% | 501.704,00 |
| 19.02.2026 | 130,18 | 131,00 | 129,43 | 130,37 | 0,58% | 445.868,00 |
| 18.02.2026 | 130,56 | 130,96 | 127,84 | 129,62 | -1,13% | 478.956,00 |
| 17.02.2026 | 129,50 | 131,65 | 128,38 | 131,10 | 1,67% | 466.119,00 |
| 13.02.2026 | 127,50 | 128,95 | 126,75 | 128,95 | -0,04% | 617.040,00 |
| 12.02.2026 | 128,95 | 130,09 | 128,04 | 129,00 | 0,10% | 936.777,00 |
| 11.02.2026 | 130,47 | 130,50 | 128,43 | 128,87 | -0,43% | 714.625,00 |
| 10.02.2026 | 130,00 | 130,39 | 128,20 | 129,43 | -0,16% | 593.685,00 |
| 09.02.2026 | 131,54 | 132,70 | 129,17 | 129,64 | -1,07% | 579.683,00 |
| 06.02.2026 | 130,43 | 131,58 | 129,25 | 131,04 | 1,05% | 719.253,00 |
| 05.02.2026 | 128,09 | 130,38 | 126,13 | 129,68 | 2,77% | 897.974,00 |
| 04.02.2026 | 127,45 | 132,50 | 126,00 | 126,18 | -3,12% | 1.043.868,00 |
| 03.02.2026 | 129,78 | 132,09 | 129,09 | 130,25 | 0,08% | 612.274,00 |
| 02.02.2026 | 130,27 | 131,24 | 129,43 | 130,14 | -0,10% | 526.155,00 |
| 30.01.2026 | 129,00 | 130,49 | 127,43 | 130,27 | 1,13% | 1.728.002,00 |
| 29.01.2026 | 129,02 | 130,92 | 128,02 | 128,81 | 0,28% | 715.168,00 |
| 28.01.2026 | 128,21 | 129,43 | 127,85 | 128,45 | 0,47% | 433.832,00 |
| 27.01.2026 | 127,07 | 128,61 | 127,02 | 127,85 | -0,13% | 482.894,00 |
| 26.01.2026 | 128,10 | 129,73 | 127,54 | 128,02 | -0,29% | 584.084,00 |
| 22.01.2026 | 132,39 | 132,39 | 127,84 | 128,39 | -2,28% | 633.468,00 |
| 21.01.2026 | 132,00 | 132,83 | 129,92 | 131,39 | -0,20% | 541.240,00 |
| 20.01.2026 | 130,05 | 132,88 | 130,05 | 131,65 | 0,45% | 419.422,00 |
| 16.01.2026 | 131,12 | 131,80 | 130,48 | 131,06 | -0,64% | 347.363,00 |
| 15.01.2026 | 132,02 | 134,10 | 131,60 | 131,90 | 0,05% | 367.207,00 |
| 14.01.2026 | 129,59 | 132,49 | 129,59 | 131,84 | 1,79% | 596.996,00 |
| 13.01.2026 | 131,32 | 131,62 | 129,26 | 129,52 | -1,58% | 411.464,00 |
| 12.01.2026 | 132,31 | 133,05 | 130,84 | 131,60 | -0,54% | 286.950,00 |
| 09.01.2026 | 135,04 | 135,48 | 132,24 | 132,31 | -2,02% | 313.178,00 |
| 08.01.2026 | 133,29 | 135,77 | 133,01 | 135,04 | 1,36% | 334.300,00 |
| 07.01.2026 | 133,51 | 133,51 | 131,95 | 133,23 | 0,62% | 466.765,00 |
| 06.01.2026 | 134,43 | 134,76 | 132,35 | 132,41 | -2,38% | 450.107,00 |
| 05.01.2026 | 134,79 | 136,87 | 133,20 | 135,64 | 0,63% | 434.574,00 |
| 02.01.2026 | 136,68 | 136,68 | 134,02 | 134,79 | -1,38% | 439.307,00 |
| 31.12.2025 | 137,79 | 137,89 | 136,54 | 136,68 | -0,86% | 337.361,00 |
| 30.12.2025 | 139,75 | 139,75 | 137,59 | 137,87 | -0,05% | 236.403,00 |
| 29.12.2025 | 138,09 | 138,47 | 137,70 | 137,94 | -0,16% | 272.776,00 |
| 26.12.2025 | 138,30 | 138,60 | 137,41 | 138,16 | 0,05% | 221.879,00 |
| 24.12.2025 | 138,17 | 138,66 | 137,09 | 138,09 | -0,13% | 108.641,00 |
| 23.12.2025 | 138,51 | 139,04 | 137,91 | 138,27 | 0,23% | 255.654,00 |
| 22.12.2025 | 136,24 | 138,64 | 136,24 | 137,95 | 0,36% | 332.336,00 |
| 19.12.2025 | 137,77 | 138,23 | 136,55 | 137,46 | -0,35% | 729.549,00 |
| 18.12.2025 | 137,11 | 138,30 | 136,20 | 137,94 | -0,02% | 528.152,00 |
| 17.12.2025 | 134,72 | 138,13 | 134,72 | 137,97 | 1,19% | 527.078,00 |
| 16.12.2025 | 138,13 | 138,32 | 134,93 | 136,35 | -0,80% | 405.711,00 |
| 15.12.2025 | 138,13 | 138,42 | 136,60 | 137,45 | 0,16% | 406.837,00 |
| 12.12.2025 | 136,07 | 137,61 | 136,00 | 137,23 | 0,85% | 322.310,00 |
| 11.12.2025 | 133,36 | 136,66 | 133,36 | 136,07 | 2,26% | 451.935,00 |
| 10.12.2025 | 132,49 | 133,59 | 132,18 | 133,06 | 0,19% | 472.764,00 |
| 09.12.2025 | 133,00 | 134,56 | 132,65 | 132,81 | 0,32% | 309.492,00 |
| 08.12.2025 | 132,27 | 133,68 | 130,97 | 132,38 | -0,14% | 444.555,00 |
| 05.12.2025 | 134,04 | 135,13 | 131,15 | 132,57 | -0,58% | 390.072,00 |
| 04.12.2025 | 132,07 | 133,47 | 131,01 | 133,34 | 1,25% | 423.663,00 |
| 03.12.2025 | 133,23 | 133,98 | 130,00 | 131,70 | -1,13% | 374.332,00 |
| 02.12.2025 | 135,96 | 136,67 | 133,10 | 133,21 | -1,60% | 377.511,00 |
| 01.12.2025 | 137,68 | 138,08 | 135,03 | 135,38 | -1,70% | 321.709,00 |
| 28.11.2025 | 137,25 | 138,75 | 137,15 | 137,72 | 0,34% | 208.615,00 |
| 26.11.2025 | 137,50 | 138,56 | 137,20 | 137,26 | -0,21% | 335.746,00 |
| 25.11.2025 | 137,21 | 138,07 | 136,57 | 137,55 | 0,98% | 389.643,00 |
| 24.11.2025 | 138,10 | 138,33 | 135,84 | 136,21 | -0,69% | 497.094,00 |
| 20.11.2025 | 138,12 | 139,06 | 136,56 | 137,15 | 0,29% | 284.300,00 |
| 19.11.2025 | 137,19 | 139,11 | 136,20 | 136,76 | -1,21% | 431.995,00 |
| 18.11.2025 | 138,11 | 139,33 | 137,00 | 138,44 | -0,32% | 391.892,00 |
| 17.11.2025 | 141,03 | 141,03 | 138,28 | 138,89 | -3,00% | 384.695,00 |
| 13.11.2025 | 141,25 | 143,41 | 141,25 | 143,19 | 0,80% | 470.303,00 |
| 12.11.2025 | 142,86 | 143,60 | 140,29 | 142,05 | -0,22% | 433.546,00 |
| 11.11.2025 | 142,18 | 143,64 | 141,43 | 142,37 | 0,08% | 422.210,00 |
| 10.11.2025 | 141,60 | 143,34 | 140,00 | 142,25 | -0,57% | 592.843,00 |
| 07.11.2025 | 135,18 | 143,16 | 135,18 | 143,06 | 1,16% | 545.939,00 |
| 06.11.2025 | 136,59 | 141,87 | 136,59 | 141,42 | 4,62% | 759.608,00 |
| 05.11.2025 | 132,68 | 138,74 | 132,68 | 135,18 | 2,80% | 594.354,00 |
| 04.11.2025 | 130,67 | 132,30 | 130,02 | 131,50 | 0,86% | 568.972,00 |
| 03.11.2025 | 131,33 | 131,56 | 128,72 | 130,38 | -0,99% | 436.910,00 |
| 31.10.2025 | 130,25 | 131,85 | 129,20 | 131,68 | 0,51% | 495.967,00 |
| 30.10.2025 | 129,69 | 132,05 | 129,69 | 131,01 | 0,92% | 320.747,00 |
| 29.10.2025 | 129,95 | 130,66 | 129,21 | 129,81 | -0,77% | 357.336,00 |
| 28.10.2025 | 133,01 | 133,01 | 130,64 | 130,82 | -1,65% | 230.889,00 |
| 27.10.2025 | 132,88 | 133,18 | 132,07 | 133,02 | 0,61% | 298.194,00 |
| 24.10.2025 | 133,51 | 134,39 | 132,03 | 132,22 | -1,03% | 259.592,00 |
| 23.10.2025 | 132,73 | 133,90 | 131,67 | 133,60 | 0,87% | 310.425,00 |
| 22.10.2025 | 131,16 | 132,80 | 130,61 | 132,45 | 1,15% | 523.843,00 |
| 21.10.2025 | 131,35 | 131,50 | 129,99 | 130,94 | 0,28% | 471.227,00 |
| 20.10.2025 | 132,16 | 132,16 | 130,13 | 130,57 | -0,41% | 320.887,00 |
| 17.10.2025 | 131,55 | 132,03 | 130,70 | 131,11 | -0,15% | 385.314,00 |
| 16.10.2025 | 134,85 | 135,52 | 130,91 | 131,31 | -3,79% | 444.332,00 |
| 15.10.2025 | 138,22 | 139,42 | 135,20 | 136,48 | -3,07% | 431.949,00 |
| 14.10.2025 | 137,68 | 141,15 | 137,57 | 140,80 | 1,78% | 494.773,00 |
| 13.10.2025 | 137,60 | 139,10 | 136,13 | 138,34 | 0,57% | 423.451,00 |
| 10.10.2025 | 143,25 | 143,71 | 136,83 | 137,55 | -4,05% | 850.436,00 |
| 09.10.2025 | 147,16 | 147,46 | 143,05 | 143,36 | -2,67% | 429.244,00 |
| 08.10.2025 | 147,88 | 147,88 | 146,35 | 147,29 | 0,31% | 315.532,00 |
| 07.10.2025 | 148,27 | 148,99 | 146,72 | 146,84 | -0,60% | 320.848,00 |
| 06.10.2025 | 149,38 | 150,02 | 147,52 | 147,73 | 0,43% | 551.928,00 |
| 02.10.2025 | 145,80 | 147,43 | 143,89 | 147,10 | 0,41% | 399.517,00 |
| 01.10.2025 | 145,40 | 147,08 | 144,85 | 146,50 | 0,54% | 517.696,00 |
| 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% | 382.159,00 |