50,270$
-0,69%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 51,12 | 51,29 | 49,77 | 50,27 | -0,69% | 1.299.089,00 |
| 07.08.2025 | 48,56 | 50,67 | 48,50 | 50,62 | 4,54% | 2.601.280,00 |
| 06.08.2025 | 45,42 | 49,35 | 45,02 | 48,42 | -21,26% | 4.989.551,00 |
| 05.08.2025 | 61,54 | 61,95 | 60,94 | 61,49 | 0,95% | 695.118,00 |
| 04.08.2025 | 60,40 | 61,11 | 60,13 | 60,91 | 1,42% | 508.325,00 |
| 01.08.2025 | 61,11 | 61,18 | 59,17 | 60,06 | -2,48% | 644.727,00 |
| 31.07.2025 | 60,37 | 62,46 | 59,99 | 61,59 | 1,82% | 652.592,00 |
| 30.07.2025 | 60,10 | 60,95 | 60,09 | 60,49 | 0,47% | 490.536,00 |
| 29.07.2025 | 60,28 | 60,68 | 59,93 | 60,21 | 0,50% | 480.844,00 |
| 28.07.2025 | 60,61 | 60,61 | 59,82 | 59,91 | -0,79% | 463.507,00 |
| 25.07.2025 | 61,09 | 61,46 | 60,38 | 60,39 | -0,82% | 563.921,00 |
| 24.07.2025 | 61,99 | 61,99 | 60,84 | 60,89 | -2,04% | 404.841,00 |
| 23.07.2025 | 62,25 | 62,47 | 61,47 | 62,16 | 0,16% | 525.144,00 |
| 22.07.2025 | 61,42 | 62,35 | 61,42 | 62,06 | 1,41% | 601.015,00 |
| 21.07.2025 | 61,73 | 62,13 | 61,14 | 61,20 | -0,86% | 601.310,00 |
| 18.07.2025 | 62,02 | 62,43 | 61,66 | 61,73 | -0,47% | 466.039,00 |
| 17.07.2025 | 61,32 | 62,08 | 60,63 | 62,02 | 1,84% | 546.860,00 |
| 16.07.2025 | 60,65 | 61,34 | 60,18 | 60,90 | 0,88% | 739.709,00 |
| 15.07.2025 | 61,91 | 61,96 | 60,23 | 60,37 | -2,80% | 467.204,00 |
| 14.07.2025 | 60,86 | 62,15 | 60,86 | 62,11 | 1,70% | 571.020,00 |
| 11.07.2025 | 61,41 | 61,57 | 60,47 | 61,07 | -0,86% | 873.851,00 |
| 10.07.2025 | 62,16 | 62,38 | 61,13 | 61,60 | -1,19% | 1.045.075,00 |
| 09.07.2025 | 63,09 | 63,18 | 62,30 | 62,34 | -0,83% | 448.559,00 |
| 08.07.2025 | 62,86 | 63,81 | 62,60 | 62,86 | -0,33% | 595.549,00 |
| 07.07.2025 | 63,54 | 64,23 | 62,68 | 63,07 | -0,80% | 527.472,00 |
| 03.07.2025 | 63,31 | 64,05 | 63,14 | 63,58 | 1,16% | 725.105,00 |
| 02.07.2025 | 64,82 | 64,84 | 62,47 | 62,85 | -2,92% | 909.119,00 |
| 01.07.2025 | 64,74 | 64,96 | 63,97 | 64,74 | 0,31% | 655.937,00 |
| 30.06.2025 | 64,16 | 64,67 | 63,83 | 64,54 | 0,72% | 558.281,00 |
| 27.06.2025 | 63,74 | 64,51 | 63,31 | 64,08 | -0,26% | 866.499,00 |
| 26.06.2025 | 63,43 | 64,29 | 63,22 | 64,25 | 2,02% | 664.188,00 |
| 25.06.2025 | 64,48 | 65,13 | 62,82 | 62,98 | -3,32% | 525.063,00 |
| 24.06.2025 | 64,49 | 65,32 | 64,19 | 65,14 | 1,53% | 581.989,00 |
| 23.06.2025 | 63,10 | 64,18 | 62,75 | 64,16 | 1,45% | 557.484,00 |
| 20.06.2025 | 63,56 | 63,86 | 63,09 | 63,24 | -0,08% | 586.327,00 |
| 18.06.2025 | 62,64 | 63,71 | 62,56 | 63,29 | 0,72% | 531.350,00 |
| 17.06.2025 | 63,15 | 63,48 | 62,58 | 62,84 | -1,21% | 649.654,00 |
| 16.06.2025 | 63,50 | 64,23 | 63,13 | 63,61 | 0,84% | 467.318,00 |
| 13.06.2025 | 62,45 | 63,99 | 62,04 | 63,08 | -1,19% | 578.280,00 |
| 12.06.2025 | 62,85 | 63,84 | 62,62 | 63,84 | 1,11% | 456.029,00 |
| 11.06.2025 | 62,41 | 63,20 | 61,22 | 63,14 | 2,70% | 979.733,00 |
| 10.06.2025 | 62,61 | 63,00 | 61,08 | 61,48 | -2,46% | 798.619,00 |
| 09.06.2025 | 63,87 | 64,01 | 62,13 | 63,03 | -1,36% | 506.112,00 |
| 06.06.2025 | 63,51 | 63,99 | 63,34 | 63,90 | 1,48% | 323.391,00 |
| 05.06.2025 | 63,90 | 63,90 | 62,85 | 62,97 | -0,85% | 324.621,00 |
| 04.06.2025 | 64,70 | 64,78 | 63,45 | 63,51 | -1,60% | 549.777,00 |
| 03.06.2025 | 63,98 | 64,82 | 63,16 | 64,54 | 0,77% | 373.222,00 |
| 02.06.2025 | 63,33 | 64,08 | 62,84 | 64,05 | 0,50% | 323.062,00 |
| 30.05.2025 | 63,12 | 63,99 | 63,12 | 63,73 | 0,13% | 455.853,00 |
| 29.05.2025 | 63,32 | 63,80 | 62,55 | 63,65 | 1,43% | 346.273,00 |
| 28.05.2025 | 63,39 | 63,78 | 62,57 | 62,75 | -1,40% | 460.426,00 |
| 27.05.2025 | 62,38 | 63,79 | 62,20 | 63,64 | 2,76% | 582.859,00 |
| 23.05.2025 | 61,44 | 62,27 | 61,44 | 61,93 | -0,13% | 1.349.704,00 |
| 22.05.2025 | 62,56 | 62,56 | 61,65 | 62,01 | -0,77% | 621.592,00 |
| 21.05.2025 | 63,52 | 63,90 | 62,45 | 62,49 | -2,75% | 315.798,00 |
| 20.05.2025 | 65,08 | 65,08 | 64,20 | 64,26 | -0,53% | 254.396,00 |
| 19.05.2025 | 64,55 | 65,06 | 63,94 | 64,60 | -0,14% | 345.347,00 |
| 16.05.2025 | 64,78 | 65,15 | 64,37 | 64,69 | -0,05% | 420.685,00 |
| 15.05.2025 | 64,65 | 64,92 | 63,88 | 64,72 | 1,19% | 450.172,00 |
| 14.05.2025 | 64,31 | 64,90 | 63,64 | 63,96 | -1,54% | 415.692,00 |
| 13.05.2025 | 65,62 | 66,13 | 64,96 | 64,96 | -0,85% | 689.114,00 |
| 12.05.2025 | 65,22 | 65,90 | 64,19 | 65,52 | 1,93% | 758.828,00 |
| 09.05.2025 | 62,61 | 64,53 | 61,78 | 64,28 | 2,88% | 536.247,00 |
| 08.05.2025 | 62,82 | 62,95 | 60,23 | 62,48 | 1,41% | 658.293,00 |
| 07.05.2025 | 62,30 | 62,64 | 61,39 | 61,61 | 0,03% | 420.681,00 |
| 06.05.2025 | 60,95 | 62,10 | 60,55 | 61,59 | 0,70% | 458.346,00 |
| 05.05.2025 | 60,67 | 61,74 | 60,48 | 61,16 | -0,44% | 433.531,00 |
| 02.05.2025 | 59,55 | 61,67 | 59,55 | 61,43 | 3,87% | 355.511,00 |
| 01.05.2025 | 58,96 | 59,58 | 58,06 | 59,14 | 0,03% | 623.174,00 |
| 30.04.2025 | 59,03 | 59,38 | 57,85 | 59,12 | -0,95% | 502.440,00 |
| 29.04.2025 | 58,81 | 60,06 | 58,36 | 59,69 | 1,20% | 466.928,00 |
| 28.04.2025 | 58,29 | 59,57 | 58,24 | 58,98 | 1,34% | 462.522,00 |
| 25.04.2025 | 58,74 | 58,77 | 57,70 | 58,20 | -1,02% | 471.748,00 |
| 24.04.2025 | 58,43 | 59,06 | 57,37 | 58,80 | 0,36% | 291.185,00 |
| 23.04.2025 | 57,05 | 58,98 | 56,99 | 58,59 | 4,16% | 551.612,00 |
| 22.04.2025 | 56,04 | 56,50 | 55,09 | 56,25 | 2,05% | 399.228,00 |
| 21.04.2025 | 56,16 | 56,49 | 54,02 | 55,12 | -2,80% | 772.417,00 |
| 17.04.2025 | 57,87 | 58,50 | 56,67 | 56,71 | -1,39% | 400.323,00 |
| 16.04.2025 | 58,58 | 59,16 | 57,00 | 57,51 | -1,81% | 399.945,00 |
| 15.04.2025 | 58,39 | 59,27 | 58,31 | 58,57 | 0,84% | 606.837,00 |
| 14.04.2025 | 57,92 | 58,64 | 56,90 | 58,08 | 1,98% | 1.000.415,00 |
| 11.04.2025 | 57,79 | 58,02 | 56,11 | 56,95 | -2,00% | 722.761,00 |
| 10.04.2025 | 59,32 | 60,13 | 57,06 | 58,11 | -3,46% | 641.869,00 |
| 09.04.2025 | 55,77 | 60,69 | 54,54 | 60,19 | 6,64% | 981.887,00 |
| 08.04.2025 | 58,93 | 60,03 | 55,49 | 56,44 | 0,09% | 638.040,00 |
| 07.04.2025 | 56,25 | 58,39 | 53,57 | 56,39 | -2,34% | 791.133,00 |
| 04.04.2025 | 62,49 | 62,73 | 57,38 | 57,74 | -10,76% | 1.053.389,00 |
| 03.04.2025 | 65,37 | 66,23 | 64,57 | 64,70 | -2,98% | 494.961,00 |
| 02.04.2025 | 66,88 | 67,59 | 66,43 | 66,69 | -0,85% | 588.469,00 |
| 01.04.2025 | 66,80 | 68,04 | 66,52 | 67,26 | 0,61% | 351.333,00 |
| 31.03.2025 | 67,31 | 67,44 | 66,66 | 66,85 | -0,24% | 423.715,00 |
| 28.03.2025 | 68,99 | 69,25 | 66,02 | 67,01 | -2,60% | 485.314,00 |
| 27.03.2025 | 67,75 | 68,92 | 67,48 | 68,80 | 1,61% | 528.545,00 |
| 26.03.2025 | 68,17 | 68,90 | 67,46 | 67,71 | 0,10% | 354.213,00 |
| 25.03.2025 | 67,55 | 68,08 | 66,59 | 67,64 | 0,51% | 305.289,00 |
| 24.03.2025 | 66,59 | 67,47 | 66,20 | 67,30 | 1,57% | 338.587,00 |
| 21.03.2025 | 66,90 | 67,33 | 65,86 | 66,26 | -1,68% | 1.144.998,00 |
| 20.03.2025 | 67,30 | 68,12 | 67,01 | 67,39 | 0,21% | 313.250,00 |
| 19.03.2025 | 67,34 | 67,49 | 66,37 | 67,25 | 0,21% | 239.120,00 |
| 18.03.2025 | 68,48 | 68,69 | 67,06 | 67,11 | -1,60% | 209.574,00 |