142,450$
-0,52%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 142,78 | 144,30 | 141,84 | 142,44 | -0,52% | 521.376,00 |
| 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 | 141,00 | 143,16 | 135,18 | 143,06 | 1,16% | 545.971,00 |
| 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 | 130,10 | 131,85 | 129,20 | 131,68 | 0,51% | 669.596,00 |
| 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 | 133,88 | 134,39 | 132,03 | 132,22 | -1,03% | 261.496,00 |
| 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 | 131,30 | 132,16 | 130,13 | 130,57 | -0,41% | 332.416,00 |
| 17.10.2025 | 131,42 | 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 | 143,71 | 143,71 | 136,83 | 137,55 | -4,05% | 850.498,00 |
| 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 | -0,64% | 551.928,00 |
| 03.10.2025 | 147,11 | 149,31 | 146,14 | 148,68 | 1,07% | 41.679,00 |
| 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 |
| 26.09.2025 | 144,16 | 145,93 | 144,16 | 145,24 | 1,47% | 382.061,00 |
| 25.09.2025 | 144,27 | 145,77 | 142,87 | 143,14 | -0,91% | 455.355,00 |
| 24.09.2025 | 143,32 | 144,92 | 143,21 | 144,45 | 0,64% | 463.505,00 |
| 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% | 371.707,00 |
| 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% | 573.618,00 |
| 16.09.2025 | 138,61 | 138,99 | 137,54 | 138,68 | -0,46% | 625.023,00 |
| 15.09.2025 | 139,62 | 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 | 137,33 | 138,23 | 136,67 | 137,19 | -0,86% | 467.794,00 |
| 09.09.2025 | 137,30 | 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% | 584.412,00 |
| 03.09.2025 | 135,76 | 137,51 | 135,76 | 137,42 | 0,40% | 331.260,00 |
| 02.09.2025 | 135,54 | 136,90 | 134,66 | 136,87 | 0,74% | 336.923,00 |
| 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% | 429.384,00 |
| 27.08.2025 | 133,48 | 137,04 | 133,48 | 136,09 | 1,33% | 569.923,00 |
| 26.08.2025 | 133,60 | 134,40 | 133,13 | 134,30 | 0,53% | 422.190,00 |
| 25.08.2025 | 134,58 | 134,68 | 133,15 | 133,59 | -0,76% | 224.617,00 |
| 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% | 340.521,00 |
| 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% | 266.643,00 |
| 18.08.2025 | 131,38 | 131,55 | 130,20 | 130,39 | -0,96% | 401.750,00 |
| 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% | 412.185,00 |
| 13.08.2025 | 131,19 | 133,93 | 130,38 | 133,80 | 2,31% | 348.162,00 |
| 12.08.2025 | 128,41 | 131,00 | 128,01 | 130,78 | 1,88% | 338.183,00 |
| 11.08.2025 | 129,36 | 130,00 | 128,12 | 128,37 | -0,75% | 348.055,00 |
| 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% | 694.745,00 |
| 06.08.2025 | 123,67 | 130,16 | 122,88 | 127,66 | 2,69% | 684.319,00 |
| 05.08.2025 | 123,82 | 125,34 | 123,30 | 124,32 | 0,58% | 650.715,00 |
| 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% | 383.480,00 |
| 29.07.2025 | 126,00 | 126,93 | 124,99 | 125,70 | 0,58% | 396.280,00 |
| 28.07.2025 | 126,74 | 126,74 | 124,76 | 124,98 | -0,97% | 421.198,00 |
| 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% | 389.244,00 |
| 23.07.2025 | 129,29 | 129,56 | 127,37 | 128,39 | -0,09% | 286.384,00 |
| 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% | 394.474,00 |
| 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% | 549.643,00 |
| 16.07.2025 | 126,96 | 127,61 | 124,81 | 125,42 | -0,46% | 704.459,00 |
| 15.07.2025 | 127,32 | 127,55 | 125,41 | 126,00 | -1,85% | 598.741,00 |
| 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% | 380.088,00 |
| 09.07.2025 | 125,39 | 126,49 | 124,38 | 126,22 | 0,42% | 564.826,00 |
| 08.07.2025 | 126,12 | 127,37 | 125,20 | 125,69 | -0,57% | 709.803,00 |
| 07.07.2025 | 126,77 | 127,75 | 126,09 | 126,41 | -0,80% | 493.768,00 |
| 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% | 545.517,00 |
| 01.07.2025 | 125,87 | 126,97 | 125,06 | 126,63 | 0,33% | 458.562,00 |
| 30.06.2025 | 124,90 | 126,49 | 124,44 | 126,21 | 1,03% | 374.832,00 |
| 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 |