47,670$
-2,05%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 48,90 | 48,98 | 47,61 | 47,67 | -2,05% | 889.379,00 |
| 22.10.2025 | 49,22 | 49,40 | 48,43 | 48,67 | -1,30% | 992.789,00 |
| 21.10.2025 | 49,45 | 49,68 | 48,97 | 49,31 | -0,38% | 584.324,00 |
| 20.10.2025 | 49,45 | 49,77 | 48,83 | 49,50 | 0,53% | 1.080.684,00 |
| 17.10.2025 | 47,56 | 49,43 | 47,56 | 49,24 | 3,99% | 1.417.612,00 |
| 16.10.2025 | 46,25 | 47,50 | 46,00 | 47,35 | 2,05% | 1.641.924,00 |
| 15.10.2025 | 49,04 | 49,25 | 45,55 | 46,40 | -7,88% | 2.745.560,00 |
| 14.10.2025 | 48,29 | 50,52 | 48,14 | 50,37 | 4,70% | 1.111.046,00 |
| 13.10.2025 | 48,30 | 48,36 | 47,62 | 48,11 | 0,21% | 748.155,00 |
| 10.10.2025 | 49,39 | 49,71 | 47,98 | 48,01 | -2,68% | 1.385.056,00 |
| 09.10.2025 | 49,80 | 49,82 | 49,20 | 49,33 | -0,98% | 897.396,00 |
| 08.10.2025 | 49,93 | 50,30 | 49,65 | 49,82 | 0,14% | 544.709,00 |
| 07.10.2025 | 50,09 | 50,49 | 49,62 | 49,75 | -0,74% | 868.577,00 |
| 06.10.2025 | 50,83 | 51,00 | 50,05 | 50,12 | -0,56% | 791.521,00 |
| 02.10.2025 | 50,53 | 50,74 | 49,94 | 50,40 | -0,69% | 1.147.362,00 |
| 01.10.2025 | 51,33 | 52,12 | 50,69 | 50,75 | -1,55% | 893.066,00 |
| 30.09.2025 | 51,52 | 51,84 | 51,38 | 51,55 | -0,02% | 677.228,00 |
| 29.09.2025 | 51,71 | 51,81 | 51,18 | 51,56 | -0,58% | 779.954,00 |
| 26.09.2025 | 51,74 | 52,25 | 51,62 | 51,86 | 0,72% | 705.949,00 |
| 25.09.2025 | 51,79 | 52,06 | 51,37 | 51,49 | -0,56% | 841.881,00 |
| 24.09.2025 | 51,67 | 51,82 | 51,07 | 51,78 | 0,54% | 1.149.712,00 |
| 23.09.2025 | 51,80 | 52,39 | 51,22 | 51,50 | -0,64% | 2.084.386,00 |
| 22.09.2025 | 52,14 | 52,43 | 51,23 | 51,83 | 0,00% | 1.081.793,00 |
| 19.09.2025 | 52,82 | 53,09 | 51,71 | 51,83 | -1,89% | 2.025.008,00 |
| 18.09.2025 | 52,70 | 53,25 | 52,59 | 52,83 | 0,34% | 717.518,00 |
| 17.09.2025 | 52,66 | 53,20 | 52,30 | 52,65 | 0,15% | 670.543,00 |
| 16.09.2025 | 52,58 | 52,68 | 51,88 | 52,57 | 0,08% | 935.357,00 |
| 15.09.2025 | 53,68 | 53,73 | 52,24 | 52,53 | -1,65% | 822.553,00 |
| 12.09.2025 | 53,65 | 53,82 | 53,28 | 53,41 | -0,34% | 691.818,00 |
| 11.09.2025 | 53,19 | 53,64 | 53,04 | 53,59 | 1,19% | 687.638,00 |
| 10.09.2025 | 53,58 | 54,01 | 52,84 | 52,96 | -1,67% | 757.353,00 |
| 09.09.2025 | 53,17 | 54,14 | 53,07 | 53,86 | 0,82% | 973.827,00 |
| 08.09.2025 | 53,88 | 54,25 | 53,00 | 53,42 | -1,02% | 713.797,00 |
| 05.09.2025 | 54,19 | 54,59 | 53,69 | 53,97 | -0,37% | 969.023,00 |
| 04.09.2025 | 53,77 | 54,51 | 53,77 | 54,17 | 0,43% | 600.566,00 |
| 03.09.2025 | 54,25 | 54,64 | 53,42 | 53,94 | -0,79% | 614.506,00 |
| 02.09.2025 | 53,36 | 54,46 | 53,08 | 54,37 | 1,34% | 685.001,00 |
| 29.08.2025 | 53,57 | 53,92 | 53,20 | 53,65 | 0,52% | 527.624,00 |
| 28.08.2025 | 53,67 | 53,75 | 52,98 | 53,37 | -0,34% | 521.788,00 |
| 27.08.2025 | 53,16 | 53,85 | 52,95 | 53,55 | 0,70% | 792.250,00 |
| 26.08.2025 | 52,86 | 53,26 | 52,63 | 53,18 | 0,49% | 705.047,00 |
| 25.08.2025 | 53,52 | 53,52 | 52,73 | 52,92 | -1,31% | 687.892,00 |
| 22.08.2025 | 54,39 | 54,39 | 53,51 | 53,62 | 0,41% | 833.580,00 |
| 21.08.2025 | 53,58 | 53,87 | 53,34 | 53,40 | -0,67% | 792.424,00 |
| 20.08.2025 | 53,86 | 54,38 | 53,61 | 53,76 | -0,20% | 782.710,00 |
| 19.08.2025 | 53,00 | 54,37 | 52,93 | 53,87 | 1,93% | 963.145,00 |
| 18.08.2025 | 52,62 | 53,08 | 52,47 | 52,85 | -0,62% | 838.500,00 |
| 15.08.2025 | 54,19 | 54,90 | 52,97 | 53,18 | -1,72% | 906.619,00 |
| 14.08.2025 | 52,72 | 54,15 | 52,46 | 54,11 | 2,77% | 1.196.796,00 |
| 13.08.2025 | 52,64 | 52,83 | 51,96 | 52,65 | 0,73% | 999.688,00 |
| 12.08.2025 | 51,25 | 52,51 | 50,87 | 52,27 | 2,61% | 1.429.041,00 |
| 11.08.2025 | 50,36 | 50,98 | 49,58 | 50,94 | 1,33% | 1.094.329,00 |
| 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 |