39,860$
-0,45%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 40,25 | 40,33 | 39,45 | 39,86 | -0,45% | 740.779,00 |
| 06.01.2026 | 39,81 | 40,18 | 39,36 | 40,04 | 0,70% | 939.582,00 |
| 05.01.2026 | 39,37 | 40,55 | 39,04 | 39,76 | 0,58% | 1.155.230,00 |
| 02.01.2026 | 40,07 | 40,47 | 39,50 | 39,53 | -2,49% | 659.189,00 |
| 31.12.2025 | 40,76 | 40,79 | 40,42 | 40,54 | -0,64% | 573.971,00 |
| 30.12.2025 | 40,89 | 41,15 | 40,53 | 40,80 | -0,34% | 969.768,00 |
| 29.12.2025 | 40,70 | 41,13 | 40,40 | 40,94 | 0,05% | 588.778,00 |
| 26.12.2025 | 40,67 | 41,33 | 40,63 | 40,92 | -0,15% | 391.691,00 |
| 24.12.2025 | 40,58 | 41,32 | 40,58 | 40,98 | 0,86% | 318.579,00 |
| 23.12.2025 | 41,19 | 41,63 | 40,59 | 40,63 | -0,61% | 592.088,00 |
| 22.12.2025 | 40,95 | 41,03 | 40,37 | 40,88 | 0,22% | 801.320,00 |
| 19.12.2025 | 40,39 | 40,82 | 40,22 | 40,79 | 0,79% | 2.538.478,00 |
| 18.12.2025 | 40,53 | 40,89 | 40,18 | 40,47 | -1,63% | 862.583,00 |
| 17.12.2025 | 40,89 | 41,74 | 40,52 | 41,14 | 0,64% | 677.011,00 |
| 16.12.2025 | 41,20 | 41,26 | 40,46 | 40,88 | -0,70% | 692.393,00 |
| 15.12.2025 | 41,28 | 41,51 | 40,47 | 41,17 | -0,22% | 785.205,00 |
| 12.12.2025 | 41,10 | 41,42 | 40,99 | 41,26 | 1,00% | 713.397,00 |
| 11.12.2025 | 40,81 | 41,58 | 40,55 | 40,85 | 1,29% | 677.384,00 |
| 10.12.2025 | 39,81 | 40,47 | 39,74 | 40,33 | 1,20% | 717.296,00 |
| 09.12.2025 | 39,36 | 40,14 | 39,04 | 39,85 | 2,31% | 658.191,00 |
| 08.12.2025 | 39,36 | 39,43 | 38,51 | 38,95 | -1,29% | 655.492,00 |
| 05.12.2025 | 39,40 | 39,55 | 39,00 | 39,46 | 0,31% | 590.628,00 |
| 04.12.2025 | 39,49 | 39,70 | 39,19 | 39,34 | 0,28% | 545.377,00 |
| 03.12.2025 | 40,80 | 40,80 | 39,13 | 39,23 | -2,70% | 855.717,00 |
| 02.12.2025 | 40,49 | 40,78 | 40,00 | 40,32 | -0,86% | 736.254,00 |
| 01.12.2025 | 40,71 | 41,35 | 40,57 | 40,67 | -0,12% | 777.380,00 |
| 28.11.2025 | 41,57 | 41,57 | 40,69 | 40,72 | -0,90% | 420.106,00 |
| 26.11.2025 | 40,26 | 41,53 | 40,26 | 41,09 | 1,28% | 1.525.445,00 |
| 25.11.2025 | 39,45 | 41,06 | 39,43 | 40,57 | 3,57% | 1.007.439,00 |
| 24.11.2025 | 38,78 | 39,33 | 38,49 | 39,17 | 2,73% | 907.478,00 |
| 20.11.2025 | 36,83 | 38,21 | 36,83 | 38,13 | 3,98% | 1.207.805,00 |
| 19.11.2025 | 36,99 | 37,34 | 36,36 | 36,67 | -0,60% | 931.153,00 |
| 18.11.2025 | 36,64 | 37,19 | 36,12 | 36,89 | 1,15% | 1.037.935,00 |
| 17.11.2025 | 38,05 | 38,21 | 36,40 | 36,47 | -3,77% | 1.032.010,00 |
| 13.11.2025 | 37,39 | 38,71 | 37,38 | 37,90 | 2,85% | 1.085.623,00 |
| 12.11.2025 | 37,47 | 37,85 | 36,79 | 36,85 | -1,47% | 838.890,00 |
| 11.11.2025 | 36,96 | 37,64 | 36,77 | 37,40 | 1,49% | 1.155.765,00 |
| 10.11.2025 | 36,97 | 37,08 | 36,47 | 36,85 | -0,46% | 1.007.100,00 |
| 07.11.2025 | 36,75 | 37,09 | 36,30 | 37,02 | 1,34% | 1.853.891,00 |
| 06.11.2025 | 38,23 | 38,96 | 33,91 | 36,53 | -14,31% | 3.021.481,00 |
| 05.11.2025 | 43,74 | 44,45 | 42,24 | 42,63 | -2,56% | 2.359.615,00 |
| 04.11.2025 | 43,47 | 44,25 | 43,44 | 43,75 | 0,34% | 1.211.551,00 |
| 03.11.2025 | 44,92 | 44,92 | 43,53 | 43,60 | -3,09% | 886.231,00 |
| 31.10.2025 | 44,89 | 45,08 | 44,48 | 44,99 | 0,00% | 867.390,00 |
| 30.10.2025 | 45,27 | 45,91 | 44,82 | 44,99 | -0,66% | 983.109,00 |
| 29.10.2025 | 45,80 | 46,00 | 45,16 | 45,29 | -1,76% | 804.671,00 |
| 28.10.2025 | 46,21 | 46,53 | 45,53 | 46,10 | -0,84% | 913.193,00 |
| 27.10.2025 | 47,34 | 47,70 | 46,23 | 46,49 | -2,68% | 1.101.853,00 |
| 24.10.2025 | 47,78 | 47,93 | 47,54 | 47,77 | 0,21% | 589.469,00 |
| 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 |