125,184$
-0,16%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 126,75 | 126,75 | 124,92 | 125,39 | -1,50% | 213.326,00 |
| 10.06.2024 | 127,29 | 127,96 | 126,46 | 127,30 | -0,66% | 205.217,00 |
| 07.06.2024 | 128,91 | 130,10 | 128,13 | 128,15 | -0,38% | 240.254,00 |
| 06.06.2024 | 128,08 | 128,76 | 127,20 | 128,64 | 0,70% | 216.285,00 |
| 05.06.2024 | 128,13 | 128,16 | 125,50 | 127,75 | -0,15% | 237.242,00 |
| 04.06.2024 | 128,08 | 128,63 | 127,09 | 127,94 | -0,66% | 255.582,00 |
| 03.06.2024 | 129,91 | 129,91 | 127,16 | 128,79 | -0,86% | 163.374,00 |
| 31.05.2024 | 128,23 | 129,92 | 128,14 | 129,91 | 1,75% | 369.372,00 |
| 30.05.2024 | 125,83 | 128,03 | 125,14 | 127,68 | 1,86% | 202.806,00 |
| 29.05.2024 | 125,91 | 126,29 | 124,83 | 125,35 | -0,90% | 200.621,00 |
| 28.05.2024 | 128,71 | 129,29 | 126,45 | 126,49 | -1,97% | 178.646,00 |
| 24.05.2024 | 128,99 | 129,25 | 128,18 | 129,03 | 0,36% | 119.598,00 |
| 23.05.2024 | 131,17 | 131,19 | 128,45 | 128,57 | -2,15% | 223.681,00 |
| 22.05.2024 | 132,06 | 132,98 | 131,03 | 131,40 | -0,92% | 189.031,00 |
| 21.05.2024 | 132,46 | 134,02 | 132,20 | 132,62 | 0,23% | 165.588,00 |
| 20.05.2024 | 133,63 | 133,68 | 132,03 | 132,32 | -0,92% | 169.449,00 |
| 17.05.2024 | 133,98 | 134,15 | 133,23 | 133,55 | 0,01% | 230.177,00 |
| 16.05.2024 | 131,96 | 133,96 | 131,92 | 133,53 | 1,81% | 291.258,00 |
| 15.05.2024 | 130,81 | 131,91 | 130,65 | 131,15 | 0,31% | 308.791,00 |
| 14.05.2024 | 131,77 | 131,77 | 130,00 | 130,74 | -0,42% | 214.085,00 |
| 13.05.2024 | 131,78 | 132,48 | 131,04 | 131,29 | -0,05% | 190.567,00 |
| 10.05.2024 | 131,85 | 131,85 | 129,97 | 131,35 | 0,14% | 186.206,00 |
| 09.05.2024 | 130,12 | 131,38 | 130,12 | 131,17 | 0,45% | 144.353,00 |
| 08.05.2024 | 129,46 | 130,77 | 128,25 | 130,58 | 1,08% | 294.617,00 |
| 07.05.2024 | 129,96 | 130,89 | 129,12 | 129,18 | -0,68% | 326.714,00 |
| 06.05.2024 | 128,03 | 130,15 | 128,03 | 130,06 | 2,08% | 227.902,00 |
| 03.05.2024 | 127,42 | 128,13 | 125,49 | 127,41 | -0,21% | 246.863,00 |
| 02.05.2024 | 129,85 | 130,46 | 126,52 | 127,68 | -0,82% | 443.544,00 |
| 01.05.2024 | 127,57 | 130,19 | 127,41 | 128,74 | 0,77% | 192.470,00 |
| 30.04.2024 | 127,50 | 127,92 | 126,43 | 127,75 | 0,04% | 258.527,00 |
| 29.04.2024 | 127,71 | 128,84 | 127,59 | 127,70 | 0,28% | 354.952,00 |
| 26.04.2024 | 128,25 | 128,37 | 126,61 | 127,34 | -1,06% | 352.251,00 |
| 25.04.2024 | 129,61 | 130,19 | 128,29 | 128,71 | -0,78% | 367.462,00 |
| 24.04.2024 | 128,99 | 130,07 | 127,89 | 129,72 | 0,01% | 329.961,00 |
| 23.04.2024 | 129,15 | 130,23 | 129,00 | 129,71 | 0,67% | 291.652,00 |
| 22.04.2024 | 128,56 | 129,81 | 127,52 | 128,85 | 0,77% | 246.545,00 |
| 19.04.2024 | 126,39 | 128,29 | 125,89 | 127,86 | 1,95% | 207.643,00 |
| 18.04.2024 | 125,47 | 126,34 | 124,85 | 125,41 | 0,67% | 193.474,00 |
| 17.04.2024 | 126,65 | 127,49 | 124,39 | 124,57 | -1,86% | 298.789,00 |
| 16.04.2024 | 126,27 | 127,62 | 125,06 | 126,93 | 0,61% | 401.197,00 |
| 15.04.2024 | 129,13 | 129,13 | 125,51 | 126,16 | -0,90% | 256.818,00 |
| 12.04.2024 | 128,21 | 128,93 | 126,90 | 127,31 | -1,36% | 193.413,00 |
| 11.04.2024 | 129,10 | 129,53 | 127,79 | 129,06 | -0,16% | 254.499,00 |
| 10.04.2024 | 130,15 | 130,74 | 129,26 | 129,27 | -1,31% | 218.366,00 |
| 09.04.2024 | 133,75 | 133,95 | 130,93 | 130,98 | -1,85% | 193.586,00 |
| 08.04.2024 | 132,84 | 134,36 | 132,35 | 133,45 | 0,68% | 179.024,00 |
| 05.04.2024 | 132,32 | 133,23 | 131,72 | 132,55 | 0,19% | 234.078,00 |
| 04.04.2024 | 133,91 | 134,04 | 131,80 | 132,30 | -0,63% | 237.809,00 |
| 03.04.2024 | 135,14 | 135,41 | 133,09 | 133,14 | -1,62% | 306.194,00 |
| 02.04.2024 | 134,70 | 135,53 | 134,34 | 135,33 | 0,42% | 296.844,00 |
| 01.04.2024 | 136,49 | 136,98 | 134,61 | 134,77 | -1,25% | 293.154,00 |
| 28.03.2024 | 137,25 | 137,72 | 136,36 | 136,48 | -0,23% | 208.508,00 |
| 27.03.2024 | 134,74 | 137,03 | 134,74 | 136,80 | 2,09% | 253.107,00 |
| 26.03.2024 | 134,00 | 134,90 | 133,91 | 134,00 | -0,10% | 332.171,00 |
| 25.03.2024 | 132,08 | 134,51 | 132,08 | 134,13 | 2,26% | 313.657,00 |
| 22.03.2024 | 133,47 | 133,47 | 130,98 | 131,17 | -1,52% | 303.539,00 |
| 21.03.2024 | 133,13 | 133,88 | 131,91 | 133,20 | 0,19% | 385.851,00 |
| 20.03.2024 | 131,27 | 133,41 | 131,08 | 132,95 | 1,03% | 276.246,00 |
| 19.03.2024 | 130,44 | 132,12 | 130,44 | 131,60 | 1,11% | 333.058,00 |
| 18.03.2024 | 132,48 | 132,79 | 130,07 | 130,15 | -1,74% | 309.672,00 |
| 15.03.2024 | 130,43 | 132,47 | 130,43 | 132,45 | 0,73% | 948.575,00 |
| 14.03.2024 | 129,98 | 131,64 | 129,94 | 131,49 | 0,87% | 366.845,00 |
| 13.03.2024 | 130,00 | 131,00 | 129,75 | 130,36 | 0,38% | 282.394,00 |
| 12.03.2024 | 129,19 | 129,96 | 128,44 | 129,87 | 0,31% | 359.953,00 |
| 11.03.2024 | 128,48 | 129,53 | 128,22 | 129,47 | 0,60% | 365.570,00 |
| 08.03.2024 | 128,74 | 129,64 | 128,19 | 128,70 | 0,16% | 289.816,00 |
| 07.03.2024 | 128,80 | 129,76 | 128,10 | 128,50 | -0,02% | 299.511,00 |
| 06.03.2024 | 127,70 | 128,76 | 127,12 | 128,53 | 0,96% | 298.918,00 |
| 05.03.2024 | 127,26 | 128,33 | 126,18 | 127,31 | -0,05% | 291.091,00 |
| 04.03.2024 | 127,47 | 127,91 | 126,80 | 127,37 | 0,00% | 322.402,00 |
| 01.03.2024 | 127,14 | 128,46 | 126,58 | 127,37 | -0,23% | 273.502,00 |
| 29.02.2024 | 127,82 | 128,12 | 126,98 | 127,67 | 0,58% | 546.827,00 |
| 28.02.2024 | 126,45 | 127,53 | 126,10 | 126,94 | 0,28% | 244.160,00 |
| 27.02.2024 | 126,52 | 126,80 | 125,69 | 126,58 | -0,11% | 250.180,00 |
| 26.02.2024 | 126,00 | 126,97 | 125,77 | 126,72 | 0,49% | 292.629,00 |
| 23.02.2024 | 126,82 | 127,39 | 125,87 | 126,10 | -0,31% | 273.952,00 |
| 22.02.2024 | 124,75 | 126,84 | 124,75 | 126,49 | 1,47% | 317.712,00 |
| 21.02.2024 | 123,77 | 124,93 | 123,32 | 124,66 | 0,87% | 351.533,00 |
| 20.02.2024 | 122,44 | 125,48 | 122,41 | 123,59 | 0,12% | 371.355,00 |
| 16.02.2024 | 123,50 | 124,60 | 122,77 | 123,44 | -0,06% | 1.119.063,00 |
| 15.02.2024 | 120,71 | 123,77 | 120,71 | 123,52 | 0,43% | 314.380,00 |
| 14.02.2024 | 121,09 | 123,14 | 121,09 | 122,99 | 1,96% | 355.830,00 |
| 13.02.2024 | 122,63 | 123,12 | 120,05 | 120,62 | -1,60% | 496.365,00 |
| 12.02.2024 | 122,95 | 124,81 | 122,55 | 122,58 | -0,15% | 444.617,00 |
| 09.02.2024 | 120,45 | 122,89 | 120,23 | 122,76 | 1,77% | 419.109,00 |
| 08.02.2024 | 119,68 | 121,33 | 117,56 | 120,63 | -1,32% | 653.412,00 |
| 07.02.2024 | 120,43 | 122,99 | 115,64 | 122,24 | 2,11% | 809.848,00 |
| 06.02.2024 | 118,37 | 120,31 | 117,45 | 119,71 | 0,95% | 524.198,00 |
| 05.02.2024 | 117,82 | 119,10 | 117,27 | 118,58 | 0,16% | 283.837,00 |
| 02.02.2024 | 118,19 | 119,52 | 118,00 | 118,39 | 0,77% | 379.794,00 |
| 01.02.2024 | 119,76 | 120,60 | 116,30 | 117,48 | -2,43% | 624.003,00 |
| 31.01.2024 | 122,14 | 122,65 | 120,38 | 120,40 | -1,18% | 399.093,00 |
| 30.01.2024 | 121,23 | 122,39 | 120,53 | 121,84 | 0,55% | 276.407,00 |
| 29.01.2024 | 119,89 | 121,21 | 119,89 | 121,17 | 0,75% | 217.767,00 |
| 26.01.2024 | 120,84 | 121,09 | 119,69 | 120,27 | 0,00% | 215.429,00 |
| 25.01.2024 | 121,00 | 121,44 | 119,31 | 120,27 | -0,04% | 227.267,00 |
| 24.01.2024 | 119,82 | 120,86 | 119,82 | 120,32 | 1,19% | 227.482,00 |
| 23.01.2024 | 120,89 | 121,32 | 118,79 | 118,90 | -1,65% | 241.318,00 |
| 22.01.2024 | 119,56 | 120,92 | 119,53 | 120,89 | 1,26% | 259.787,00 |
| 19.01.2024 | 119,13 | 119,75 | 118,45 | 119,39 | 1,24% | 254.567,00 |