64,080$
-0,26%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 68,49 | 69,83 | 68,11 | 68,20 | -0,51% | 451.427,00 |
| 14.03.2025 | 66,71 | 68,67 | 65,76 | 68,55 | 3,28% | 809.425,00 |
| 13.03.2025 | 65,18 | 66,73 | 65,18 | 66,37 | 1,47% | 383.269,00 |
| 12.03.2025 | 65,84 | 66,00 | 64,29 | 65,41 | 0,17% | 410.399,00 |
| 11.03.2025 | 64,48 | 66,14 | 63,91 | 65,30 | 0,71% | 582.581,00 |
| 10.03.2025 | 66,13 | 66,88 | 64,52 | 64,84 | -2,58% | 362.315,00 |
| 07.03.2025 | 65,90 | 66,96 | 65,65 | 66,56 | 0,94% | 408.669,00 |
| 06.03.2025 | 65,84 | 66,72 | 65,34 | 65,94 | -0,62% | 364.403,00 |
| 05.03.2025 | 65,89 | 66,73 | 65,31 | 66,35 | 0,71% | 471.212,00 |
| 04.03.2025 | 67,61 | 68,09 | 65,50 | 65,88 | -3,50% | 614.737,00 |
| 03.03.2025 | 67,95 | 69,08 | 67,71 | 68,27 | 1,02% | 302.315,00 |
| 28.02.2025 | 66,53 | 67,67 | 66,26 | 67,58 | 1,88% | 370.768,00 |
| 27.02.2025 | 65,31 | 66,58 | 65,07 | 66,33 | 2,12% | 246.783,00 |
| 26.02.2025 | 66,05 | 66,05 | 64,49 | 64,95 | -1,25% | 184.342,00 |
| 25.02.2025 | 65,45 | 66,38 | 65,16 | 65,77 | 1,09% | 212.600,00 |
| 24.02.2025 | 64,27 | 65,87 | 64,25 | 65,06 | 1,29% | 253.998,00 |
| 21.02.2025 | 65,18 | 65,48 | 63,88 | 64,23 | -1,61% | 331.378,00 |
| 20.02.2025 | 65,09 | 65,65 | 64,66 | 65,28 | -0,34% | 206.328,00 |
| 19.02.2025 | 65,18 | 66,05 | 64,52 | 65,50 | -0,47% | 267.709,00 |
| 18.02.2025 | 67,20 | 67,54 | 65,68 | 65,81 | -2,52% | 297.715,00 |
| 14.02.2025 | 68,11 | 68,23 | 67,26 | 67,51 | -0,63% | 326.889,00 |
| 13.02.2025 | 66,17 | 67,97 | 66,13 | 67,94 | 2,92% | 307.259,00 |
| 12.02.2025 | 67,10 | 67,33 | 65,95 | 66,01 | -1,61% | 313.708,00 |
| 11.02.2025 | 67,59 | 68,33 | 67,06 | 67,09 | -0,49% | 373.310,00 |
| 10.02.2025 | 68,25 | 69,01 | 67,00 | 67,42 | -1,17% | 382.459,00 |
| 07.02.2025 | 69,77 | 69,87 | 68,08 | 68,22 | -1,84% | 524.088,00 |
| 06.02.2025 | 69,08 | 72,25 | 68,14 | 69,50 | 1,39% | 848.241,00 |
| 05.02.2025 | 67,21 | 68,83 | 66,70 | 68,55 | 3,86% | 684.247,00 |
| 04.02.2025 | 66,44 | 67,13 | 65,63 | 66,00 | -0,42% | 430.647,00 |