Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 107,89 | 109,88 | 106,02 | 106,48 | -2,07% | - |
25.02.2021 | 112,25 | 112,40 | 108,46 | 108,73 | -3,45% | - |
24.02.2021 | 113,18 | 114,72 | 112,28 | 112,61 | 1,06% | - |
23.02.2021 | 111,04 | 111,79 | 110,50 | 111,43 | 0,79% | - |
22.02.2021 | 109,02 | 111,19 | 108,80 | 110,56 | 2,88% | - |
19.02.2021 | 107,57 | 108,15 | 107,00 | 107,47 | 0,68% | - |
18.02.2021 | 106,42 | 107,54 | 105,63 | 106,74 | -1,19% | - |
17.02.2021 | 107,03 | 108,57 | 107,02 | 108,03 | 0,09% | - |
16.02.2021 | 107,96 | 108,69 | 107,45 | 107,94 | -0,12% | - |
12.02.2021 | 108,22 | 108,83 | 107,25 | 108,07 | -0,01% | - |
11.02.2021 | 107,53 | 108,59 | 106,22 | 108,08 | 1,49% | - |
10.02.2021 | 105,70 | 107,55 | 0,00 | 106,49 | 2,13% | - |
09.02.2021 | 103,04 | 105,21 | 102,62 | 104,27 | 1,07% | - |
08.02.2021 | 102,31 | 103,32 | 101,20 | 103,17 | 2,76% | - |
05.02.2021 | 97,99 | 100,66 | 97,77 | 100,40 | 3,84% | - |
04.02.2021 | 97,87 | 99,32 | 95,28 | 96,68 | 3,42% | - |
03.02.2021 | 92,29 | 93,54 | 91,52 | 93,49 | 0,00% | - |
02.02.2021 | 91,79 | 94,14 | 91,64 | 93,49 | 1,17% | - |
01.02.2021 | 92,12 | 92,46 | 92,12 | 92,41 | -1,93% | - |
29.01.2021 | 92,81 | 94,62 | 91,78 | 94,22 | 0,60% | - |
28.01.2021 | 92,22 | 95,11 | 91,57 | 93,66 | 18,21% | - |
27.01.2021 | 82,16 | 82,55 | 79,22 | 79,23 | -5,80% | - |
26.01.2021 | 85,86 | 86,26 | 83,85 | 84,11 | -2,19% | - |
25.01.2021 | 85,99 | 86,16 | 85,98 | 85,99 | 1,10% | - |
22.01.2021 | 84,57 | 85,52 | 84,33 | 85,06 | -1,39% | - |
21.01.2021 | 89,39 | 89,50 | 86,14 | 86,26 | -3,46% | - |
20.01.2021 | 88,16 | 89,51 | 87,66 | 89,35 | 1,80% | - |
19.01.2021 | 87,16 | 88,18 | 86,90 | 87,77 | 0,06% | - |
15.01.2021 | 86,46 | 88,19 | 86,40 | 87,72 | -1,23% | - |
14.01.2021 | 89,11 | 89,82 | 88,69 | 88,81 | -0,47% | - |
13.01.2021 | 89,17 | 90,67 | 88,96 | 89,23 | -1,51% | - |
12.01.2021 | 90,60 | 90,60 | 90,60 | 90,60 | -1,37% | - |
11.01.2021 | 90,18 | 91,86 | 90,18 | 91,86 | 0,95% | - |
08.01.2021 | 91,25 | 91,85 | 89,15 | 91,00 | -0,84% | - |
07.01.2021 | 91,87 | 92,50 | 91,30 | 91,77 | -0,01% | - |
06.01.2021 | 89,67 | 92,46 | 89,52 | 91,78 | 6,75% | - |
05.01.2021 | 85,09 | 86,41 | 84,00 | 85,97 | 0,96% | - |
04.01.2021 | 86,48 | 86,55 | 84,37 | 85,16 | -2,96% | - |
31.12.2020 | 86,78 | 88,17 | 86,50 | 87,76 | 0,60% | - |
30.12.2020 | 88,55 | 88,80 | 86,87 | 87,24 | -2,78% | - |
29.12.2020 | 89,73 | 89,73 | 85,86 | 89,73 | 3,13% | - |
28.12.2020 | 85,09 | 87,01 | 85,09 | 87,01 | 0,58% | - |
24.12.2020 | 86,27 | 87,69 | 85,75 | 86,51 | -0,31% | - |
23.12.2020 | 86,22 | 86,96 | 85,98 | 86,77 | 2,10% | - |
22.12.2020 | 85,17 | 85,30 | 84,50 | 84,99 | 0,52% | - |
21.12.2020 | 83,25 | 84,97 | 83,01 | 84,55 | -0,68% | - |
18.12.2020 | 85,36 | 86,33 | 83,21 | 85,13 | -1,81% | - |
17.12.2020 | 86,08 | 86,98 | 85,70 | 86,69 | -0,37% | - |
16.12.2020 | 87,17 | 88,10 | 86,77 | 87,02 | -1,01% | - |
15.12.2020 | 86,09 | 88,14 | 85,51 | 87,91 | 1,50% | - |
14.12.2020 | 88,32 | 88,43 | 86,48 | 86,61 | -3,83% | - |
11.12.2020 | 87,93 | 96,33 | 87,92 | 90,06 | 0,11% | - |
10.12.2020 | 88,19 | 90,31 | 87,95 | 89,96 | -1,84% | - |
09.12.2020 | 87,22 | 102,01 | 86,67 | 91,65 | -4,94% | - |
08.12.2020 | 88,53 | 96,41 | 87,55 | 96,41 | -0,35% | - |
07.12.2020 | 89,55 | 96,75 | 85,98 | 96,75 | 6,30% | - |
04.12.2020 | 90,96 | 91,62 | 90,21 | 91,02 | -6,04% | - |
03.12.2020 | 89,15 | 102,85 | 89,15 | 96,87 | 7,63% | - |
02.12.2020 | 89,30 | 92,88 | 88,85 | 90,00 | -0,27% | - |
01.12.2020 | 90,95 | 91,85 | 89,85 | 90,24 | 0,95% | - |
30.11.2020 | 92,08 | 92,30 | 89,30 | 89,40 | -4,38% | - |
27.11.2020 | 92,93 | 93,63 | 92,64 | 93,49 | 0,55% | - |
25.11.2020 | 93,01 | 93,50 | 91,22 | 92,98 | -1,82% | - |
24.11.2020 | 93,86 | 94,80 | 93,36 | 94,70 | 3,28% | - |
23.11.2020 | 90,56 | 92,17 | 90,26 | 91,70 | 2,24% | - |
20.11.2020 | 88,42 | 90,35 | 87,66 | 89,69 | -1,14% | - |
19.11.2020 | 88,35 | 90,73 | 87,36 | 90,72 | 0,89% | - |
18.11.2020 | 89,95 | 91,45 | 0,00 | 89,92 | 2,91% | - |
17.11.2020 | 87,38 | 87,39 | 87,38 | 87,38 | -1,44% | - |
16.11.2020 | 89,34 | 89,53 | 87,73 | 88,66 | 2,92% | - |
13.11.2020 | 84,67 | 86,63 | 84,32 | 86,15 | 3,68% | - |
12.11.2020 | 84,81 | 85,85 | 82,40 | 83,09 | -5,52% | - |
11.11.2020 | 85,94 | 88,02 | 85,66 | 87,94 | 1,01% | - |
10.11.2020 | 85,18 | 87,34 | 83,87 | 87,06 | 3,26% | - |
09.11.2020 | 85,86 | 86,45 | 83,48 | 84,31 | 8,66% | - |
06.11.2020 | 78,29 | 78,51 | 76,95 | 77,59 | -0,30% | - |
05.11.2020 | 76,51 | 78,90 | 76,10 | 77,82 | 2,05% | - |
04.11.2020 | 77,15 | 78,28 | 76,01 | 76,26 | -1,83% | - |
03.11.2020 | 78,55 | 79,52 | 77,00 | 77,68 | 1,22% | - |
02.11.2020 | 0,00 | 77,34 | 0,00 | 76,75 | 2,99% | - |
30.10.2020 | 74,90 | 75,40 | 0,00 | 74,52 | -0,25% | - |
29.10.2020 | 74,06 | 75,65 | 73,19 | 74,70 | 1,70% | - |
28.10.2020 | 73,10 | 74,56 | 72,31 | 73,45 | -0,55% | - |
27.10.2020 | 73,86 | 73,87 | 73,00 | 73,86 | 1,17% | - |
26.10.2020 | 73,69 | 73,88 | 72,26 | 73,00 | -5,26% | - |
23.10.2020 | 75,58 | 77,06 | 74,68 | 77,06 | 1,80% | - |
22.10.2020 | 0,00 | 75,78 | 0,00 | 75,69 | 4,75% | - |
21.10.2020 | 72,05 | 74,11 | 72,05 | 72,26 | 1,91% | - |
20.10.2020 | 72,31 | 72,97 | 70,90 | 70,90 | -1,10% | - |
19.10.2020 | 72,04 | 72,74 | 70,56 | 71,69 | 2,51% | - |
16.10.2020 | 71,35 | 72,10 | 69,94 | 69,94 | -2,41% | - |
15.10.2020 | 69,77 | 72,47 | 69,77 | 71,66 | -0,01% | - |
14.10.2020 | 71,92 | 72,31 | 69,98 | 71,67 | 0,10% | - |
13.10.2020 | 74,58 | 75,00 | 71,29 | 71,60 | -5,01% | - |
12.10.2020 | 73,84 | 75,53 | 73,45 | 75,38 | 2,68% | - |
09.10.2020 | 73,16 | 74,06 | 0,00 | 73,41 | 0,58% | - |
08.10.2020 | 72,98 | 73,11 | 71,80 | 72,99 | 2,01% | - |
07.10.2020 | 71,20 | 71,89 | 70,25 | 71,55 | 1,45% | - |
06.10.2020 | 71,22 | 72,84 | 70,06 | 70,53 | -0,35% | - |
05.10.2020 | 71,01 | 71,63 | 70,18 | 70,78 | 1,61% | - |