American Financial Group, Inc. AFG
NYSE · Vereinigte Staaten · Finanzen
$138,08+1,32 (+0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $137,24 | +0,35 % | $136,62 | $137,50 | $136,02 | 142,13K |
| 2026-09-30 | $136,76 | -1,23 % | $138,35 | $138,59 | $136,73 | 497,10K |
| 2026-09-29 | $138,46 | +0,20 % | $137,27 | $138,65 | $137,27 | 487,60K |
| 2026-09-28 | $138,18 | -0,03 % | $138,83 | $139,12 | $137,56 | 328,30K |
| 2026-09-25 | $138,22 | -0,14 % | $138,68 | $138,68 | $137,53 | 288,80K |
| 2026-09-24 | $138,42 | -0,87 % | $140,34 | $141,29 | $138,32 | 333,80K |
| 2026-09-23 | $139,64 | -0,59 % | $140,32 | $142,23 | $139,55 | 320,90K |
| 2026-09-22 | $140,47 | -0,55 % | $141,17 | $141,31 | $139,51 | 341,90K |
| 2026-09-21 | $141,24 | -0,75 % | $142,15 | $143,01 | $139,76 | 296,80K |
| 2026-09-18 | $142,31 | -0,39 % | $142,33 | $142,65 | $140,81 | 1,04M |
| 2026-09-17 | $142,87 | -0,08 % | $143,59 | $143,59 | $142,35 | 571,90K |
| 2026-09-16 | $142,98 | -0,56 % | $143,12 | $144,84 | $142,52 | 717,10K |
| 2026-09-15 | $143,79 | +0,06 % | $143,33 | $143,92 | $142,17 | 780,90K |
| 2026-09-14 | $143,70 | +1,23 % | $143,02 | $144,66 | $143,02 | 415,90K |
| 2026-09-11 | $141,96 | +0,22 % | $142,73 | $143,20 | $140,70 | 321,80K |
| 2026-09-10 | $141,65 | +0,83 % | $141,49 | $141,90 | $140,09 | 208,50K |
| 2026-09-09 | $140,48 | -0,28 % | $140,24 | $140,63 | $139,26 | 243,60K |
| 2026-09-08 | $140,88 | -1,29 % | $141,94 | $142,95 | $140,84 | 251,10K |
| 2026-09-04 | $142,72 | -1,12 % | $143,97 | $144,41 | $142,70 | 166,20K |
| 2026-09-03 | $144,34 | +1,22 % | $143,69 | $145,57 | $143,40 | 181,60K |
| 2026-09-02 | $142,60 | +0,13 % | $142,87 | $143,44 | $142,10 | 213,70K |
| 2026-09-01 | $142,42 | -0,09 % | $143,62 | $143,62 | $141,47 | 267,80K |
| 2026-08-31 | $142,55 | -0,75 % | $143,79 | $143,79 | $141,74 | 353,80K |
| 2026-08-28 | $143,62 | +0,70 % | $143,59 | $143,93 | $142,18 | 371,70K |
| 2026-08-27 | $142,62 | -1,62 % | $143,95 | $144,31 | $141,30 | 291,90K |
| 2026-08-26 | $144,97 | +0,91 % | $144,00 | $145,10 | $143,52 | 348,90K |
| 2026-08-25 | $143,66 | -0,54 % | $144,30 | $144,30 | $142,39 | 316,80K |
| 2026-08-24 | $144,44 | +0,51 % | $144,35 | $145,97 | $144,09 | 292,40K |
| 2026-08-21 | $143,70 | +0,03 % | $143,55 | $144,26 | $142,86 | 251,80K |
| 2026-08-20 | $143,65 | +0,25 % | $143,19 | $145,00 | $142,55 | 349,30K |
| 2026-08-19 | $143,29 | -1,58 % | $145,83 | $146,21 | $142,81 | 377,10K |
| 2026-08-18 | $145,59 | -0,69 % | $148,53 | $148,71 | $145,05 | 367,20K |
| 2026-08-17 | $146,60 | +0,21 % | $146,01 | $148,00 | $145,15 | 313,60K |
| 2026-08-14 | $146,29 | +0,42 % | $146,00 | $146,42 | $145,00 | 300,30K |
| 2026-08-13 | $145,68 | +0,63 % | $145,72 | $146,01 | $143,85 | 311,50K |
| 2026-08-12 | $144,77 | +0,29 % | $143,33 | $145,31 | $142,72 | 349,50K |
| 2026-08-11 | $144,35 | +0,33 % | $143,27 | $145,21 | $141,94 | 287,50K |
| 2026-08-10 | $143,87 | -1,18 % | $145,19 | $145,56 | $143,23 | 306,40K |
| 2026-08-07 | $145,59 | -0,78 % | $146,08 | $146,39 | $144,61 | 271,80K |
| 2026-08-06 | $146,73 | 0,00 % | $146,08 | $148,05 | $144,64 | 461,40K |
| 2026-08-05 | $146,73 | +4,36 % | $144,49 | $146,73 | $143,99 | 648,00K |
| 2026-08-04 | $140,60 | -0,93 % | $139,78 | $142,34 | $139,61 | 453,10K |
| 2026-08-03 | $141,92 | +0,14 % | $141,42 | $143,51 | $141,30 | 340,10K |
| 2026-07-31 | $141,72 | +0,01 % | $140,42 | $142,07 | $139,95 | 367,50K |
| 2026-07-30 | $141,70 | -1,26 % | $143,69 | $144,00 | $140,68 | 420,20K |
| 2026-07-29 | $143,51 | -0,94 % | $144,00 | $145,50 | $143,07 | 510,50K |
| 2026-07-28 | $144,87 | +0,69 % | $145,01 | $147,00 | $144,42 | 452,00K |
| 2026-07-27 | $143,88 | +0,08 % | $143,52 | $145,00 | $143,45 | 314,10K |
| 2026-07-24 | $143,76 | +1,84 % | $141,43 | $143,81 | $141,39 | 328,60K |
| 2026-07-23 | $141,16 | +0,53 % | $139,58 | $141,30 | $138,82 | 311,60K |
| 2026-07-22 | $140,41 | -0,74 % | $141,42 | $142,29 | $139,71 | 304,50K |
| 2026-07-21 | $141,45 | -0,57 % | $141,88 | $141,96 | $140,13 | 315,70K |
| 2026-07-20 | $142,26 | +0,26 % | $142,24 | $142,99 | $141,52 | 326,00K |
| 2026-07-17 | $141,89 | +1,40 % | $141,15 | $143,21 | $139,10 | 446,80K |
| 2026-07-16 | $139,93 | +1,49 % | $137,54 | $139,95 | $137,54 | 388,20K |
| 2026-07-15 | $137,88 | -2,32 % | $138,36 | $139,73 | $136,73 | 425,80K |
| 2026-07-14 | $141,15 | -1,53 % | $142,67 | $143,59 | $141,03 | 339,30K |
| 2026-07-13 | $143,35 | +1,39 % | $142,63 | $143,80 | $141,83 | 472,00K |
| 2026-07-10 | $141,38 | -0,64 % | $142,26 | $142,82 | $140,56 | 462,90K |
| 2026-07-09 | $142,29 | +0,77 % | $142,06 | $142,60 | $140,68 | 612,90K |
| 2026-07-08 | $141,20 | -1,12 % | $144,01 | $144,06 | $140,94 | 501,80K |
| 2026-07-07 | $142,80 | +0,54 % | $143,39 | $145,19 | $142,07 | 423,70K |
| 2026-07-06 | $142,03 | -0,50 % | $142,49 | $143,33 | $141,31 | 600,50K |
| 2026-07-02 | $142,75 | +1,44 % | $141,34 | $143,29 | $139,55 | 941,20K |
| 2026-07-01 | $140,72 | +0,56 % | $140,01 | $142,39 | $140,00 | 423,40K |
| 2026-06-30 | $139,94 | +0,04 % | $139,51 | $141,16 | $138,33 | 416,50K |
| 2026-06-29 | $139,89 | +0,51 % | $138,63 | $139,90 | $137,99 | 347,80K |
| 2026-06-26 | $139,18 | +2,42 % | $136,42 | $139,22 | $135,99 | 719,00K |
| 2026-06-25 | $135,89 | -1,69 % | $137,61 | $139,51 | $135,59 | 308,60K |
| 2026-06-24 | $138,23 | +0,84 % | $137,66 | $139,63 | $136,42 | 383,60K |
| 2026-06-23 | $137,08 | +2,05 % | $135,39 | $137,15 | $134,11 | 693,00K |
| 2026-06-22 | $134,32 | +1,07 % | $133,18 | $135,92 | $131,59 | 590,70K |
| 2026-06-18 | $132,90 | -0,34 % | $133,35 | $133,48 | $131,40 | 1,32M |
| 2026-06-17 | $133,35 | -0,96 % | $134,00 | $135,90 | $132,55 | 723,20K |
| 2026-06-16 | $134,64 | +0,63 % | $134,01 | $135,72 | $133,23 | 859,60K |
| 2026-06-15 | $133,80 | -0,22 % | $133,68 | $134,41 | $133,03 | 746,20K |
| 2026-06-12 | $134,10 | +1,28 % | $132,40 | $134,25 | $132,31 | 492,70K |
| 2026-06-11 | $132,40 | -0,02 % | $133,34 | $134,36 | $132,40 | 605,70K |
| 2026-06-10 | $132,42 | +0,87 % | $132,37 | $134,28 | $132,34 | 558,20K |
| 2026-06-09 | $131,28 | +0,16 % | $131,47 | $133,70 | $130,31 | 488,50K |
| 2026-06-08 | $131,07 | -1,05 % | $131,29 | $132,48 | $130,64 | 471,40K |
| 2026-06-05 | $132,46 | +3,03 % | $129,65 | $133,35 | $129,65 | 446,90K |
| 2026-06-04 | $128,56 | -0,24 % | $130,34 | $131,34 | $128,30 | 389,30K |
| 2026-06-03 | $128,87 | +0,07 % | $128,65 | $129,74 | $127,99 | 496,50K |
| 2026-06-02 | $128,78 | +0,40 % | $128,15 | $130,31 | $127,50 | 630,70K |
| 2026-06-01 | $128,27 | -1,18 % | $127,82 | $129,88 | $127,68 | 498,90K |
| 2026-05-29 | $129,80 | -1,67 % | $131,59 | $132,35 | $129,56 | 770,30K |
| 2026-05-28 | $132,00 | -1,18 % | $133,12 | $134,46 | $131,96 | 367,40K |
| 2026-05-27 | $133,58 | -1,58 % | $135,61 | $136,26 | $133,27 | 249,80K |
| 2026-05-26 | $135,73 | -0,70 % | $136,10 | $136,69 | $135,46 | 349,80K |