62,430$
0,26%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 62,18 | 62,79 | 61,17 | 62,43 | 0,26% | 558.287,00 |
| 31.10.2024 | 65,23 | 67,60 | 62,14 | 62,27 | -2,95% | 795.063,00 |
| 30.10.2024 | 63,79 | 64,48 | 63,59 | 64,16 | 1,01% | 464.225,00 |
| 29.10.2024 | 63,80 | 64,57 | 63,51 | 63,52 | -1,27% | 310.939,00 |
| 28.10.2024 | 63,37 | 64,63 | 62,83 | 64,34 | 2,09% | 263.941,00 |
| 25.10.2024 | 64,10 | 64,23 | 62,67 | 63,02 | -1,58% | 280.576,00 |
| 24.10.2024 | 62,88 | 64,10 | 62,36 | 64,03 | 2,10% | 318.821,00 |
| 23.10.2024 | 62,44 | 62,93 | 62,00 | 62,71 | 0,22% | 217.527,00 |
| 22.10.2024 | 62,98 | 63,17 | 62,04 | 62,57 | -1,12% | 229.697,00 |
| 21.10.2024 | 63,51 | 63,79 | 63,13 | 63,28 | -0,57% | 192.979,00 |
| 18.10.2024 | 64,19 | 64,19 | 63,20 | 63,64 | -1,18% | 279.235,00 |
| 17.10.2024 | 63,09 | 64,43 | 62,82 | 64,40 | 2,29% | 228.289,00 |
| 16.10.2024 | 61,32 | 63,36 | 61,01 | 62,96 | 2,71% | 273.312,00 |
| 15.10.2024 | 61,39 | 62,17 | 61,25 | 61,30 | -0,07% | 286.435,00 |
| 14.10.2024 | 60,93 | 61,40 | 60,35 | 61,34 | 0,85% | 349.357,00 |
| 11.10.2024 | 60,33 | 61,11 | 60,33 | 60,82 | 0,58% | 229.048,00 |
| 10.10.2024 | 61,35 | 61,35 | 60,18 | 60,47 | -0,92% | 338.745,00 |
| 09.10.2024 | 59,72 | 61,16 | 59,72 | 61,03 | 2,01% | 257.472,00 |
| 08.10.2024 | 59,39 | 60,56 | 58,93 | 59,83 | 1,41% | 479.096,00 |
| 07.10.2024 | 61,12 | 61,27 | 58,09 | 59,00 | -3,67% | 528.024,00 |
| 04.10.2024 | 60,32 | 61,40 | 60,32 | 61,25 | 1,26% | 218.635,00 |
| 03.10.2024 | 60,55 | 60,61 | 59,78 | 60,49 | -0,58% | 209.579,00 |
| 02.10.2024 | 60,69 | 61,33 | 60,55 | 60,84 | 0,18% | 210.018,00 |
| 01.10.2024 | 61,20 | 61,20 | 60,52 | 60,73 | -0,85% | 241.459,00 |
| 30.09.2024 | 60,69 | 61,39 | 60,52 | 61,25 | 0,71% | 365.415,00 |
| 27.09.2024 | 61,47 | 61,54 | 60,26 | 60,82 | -0,44% | 286.538,00 |
| 26.09.2024 | 60,68 | 61,38 | 60,56 | 61,09 | 0,89% | 215.878,00 |
| 25.09.2024 | 61,07 | 61,31 | 60,27 | 60,55 | -0,98% | 378.499,00 |
| 24.09.2024 | 61,45 | 61,45 | 59,96 | 61,15 | -0,18% | 221.613,00 |
| 23.09.2024 | 60,44 | 61,50 | 60,32 | 61,26 | 1,21% | 347.810,00 |
| 20.09.2024 | 60,32 | 60,65 | 59,57 | 60,53 | 0,30% | 714.205,00 |
| 19.09.2024 | 61,00 | 61,00 | 59,99 | 60,35 | -0,72% | 280.917,00 |
| 18.09.2024 | 61,17 | 61,85 | 60,39 | 60,79 | -0,75% | 150.223,00 |
| 17.09.2024 | 61,00 | 61,32 | 60,75 | 61,25 | 0,84% | 255.316,00 |
| 16.09.2024 | 60,35 | 61,80 | 60,35 | 60,74 | 1,22% | 279.034,00 |
| 13.09.2024 | 59,80 | 60,54 | 59,44 | 60,01 | 0,98% | 233.625,00 |
| 12.09.2024 | 59,47 | 60,06 | 59,19 | 59,43 | 0,29% | 189.058,00 |
| 11.09.2024 | 59,71 | 59,71 | 58,61 | 59,26 | -1,46% | 363.689,00 |
| 10.09.2024 | 60,23 | 60,50 | 59,63 | 60,14 | -0,30% | 291.182,00 |
| 09.09.2024 | 60,91 | 60,91 | 59,93 | 60,32 | -0,68% | 202.411,00 |
| 06.09.2024 | 61,75 | 62,59 | 60,63 | 60,73 | -1,89% | 287.532,00 |
| 05.09.2024 | 62,72 | 62,72 | 61,81 | 61,90 | -0,66% | 139.626,00 |
| 04.09.2024 | 63,58 | 63,73 | 62,10 | 62,31 | -1,55% | 253.729,00 |
| 03.09.2024 | 62,39 | 63,60 | 62,06 | 63,29 | 1,25% | 330.898,00 |
| 30.08.2024 | 63,15 | 63,16 | 62,25 | 62,51 | -0,45% | 311.352,00 |
| 29.08.2024 | 62,50 | 63,46 | 61,95 | 62,79 | 0,88% | 268.295,00 |
| 28.08.2024 | 62,00 | 62,63 | 61,67 | 62,24 | 0,19% | 272.628,00 |
| 27.08.2024 | 61,67 | 62,15 | 61,08 | 62,12 | 0,83% | 299.146,00 |
| 26.08.2024 | 61,80 | 62,59 | 61,56 | 61,61 | -0,81% | 226.295,00 |
| 23.08.2024 | 62,01 | 62,41 | 61,83 | 62,11 | 0,37% | 188.988,00 |
| 22.08.2024 | 61,66 | 62,41 | 61,45 | 61,88 | 0,32% | 251.149,00 |
| 21.08.2024 | 62,25 | 62,25 | 61,51 | 61,68 | -0,26% | 189.986,00 |
| 20.08.2024 | 63,02 | 63,04 | 61,81 | 61,84 | -1,93% | 200.356,00 |
| 19.08.2024 | 61,85 | 63,22 | 61,85 | 63,06 | 1,15% | 419.072,00 |
| 16.08.2024 | 61,81 | 62,61 | 61,81 | 62,34 | 1,12% | 338.742,00 |
| 15.08.2024 | 61,83 | 62,61 | 61,48 | 61,65 | 0,88% | 403.648,00 |
| 14.08.2024 | 60,87 | 61,42 | 60,49 | 61,11 | 0,86% | 310.245,00 |
| 13.08.2024 | 60,83 | 61,35 | 59,94 | 60,59 | 0,60% | 325.984,00 |
| 12.08.2024 | 60,54 | 61,13 | 60,09 | 60,23 | -0,07% | 339.562,00 |
| 09.08.2024 | 60,10 | 60,59 | 59,73 | 60,27 | 0,80% | 338.926,00 |
| 08.08.2024 | 59,95 | 60,78 | 59,76 | 59,79 | 0,22% | 462.839,00 |
| 07.08.2024 | 58,54 | 60,56 | 58,11 | 59,66 | 3,11% | 631.523,00 |
| 06.08.2024 | 63,52 | 63,52 | 57,70 | 57,86 | -6,24% | 906.682,00 |
| 05.08.2024 | 62,02 | 62,10 | 59,94 | 61,71 | -3,08% | 509.940,00 |
| 02.08.2024 | 62,33 | 63,69 | 61,73 | 63,67 | 0,76% | 472.629,00 |
| 01.08.2024 | 64,56 | 65,09 | 62,79 | 63,19 | -1,36% | 363.587,00 |
| 31.07.2024 | 65,91 | 65,91 | 64,00 | 64,06 | -2,59% | 448.609,00 |
| 30.07.2024 | 64,89 | 65,93 | 63,98 | 65,76 | 1,97% | 276.064,00 |
| 29.07.2024 | 65,29 | 65,45 | 64,38 | 64,49 | -0,85% | 364.038,00 |
| 26.07.2024 | 63,68 | 65,07 | 63,33 | 65,04 | 2,77% | 385.356,00 |
| 25.07.2024 | 62,67 | 64,91 | 62,17 | 63,29 | 1,92% | 548.897,00 |
| 24.07.2024 | 63,84 | 63,85 | 62,09 | 62,10 | -2,91% | 229.650,00 |
| 23.07.2024 | 62,89 | 64,00 | 62,58 | 63,96 | 1,60% | 226.869,00 |
| 22.07.2024 | 62,36 | 63,29 | 62,00 | 62,95 | 1,21% | 308.310,00 |
| 19.07.2024 | 63,25 | 63,25 | 61,77 | 62,20 | -1,64% | 296.855,00 |
| 18.07.2024 | 62,71 | 64,66 | 62,40 | 63,24 | 0,27% | 337.005,00 |
| 17.07.2024 | 63,79 | 64,67 | 63,02 | 63,07 | -0,54% | 370.102,00 |
| 16.07.2024 | 61,77 | 63,53 | 61,66 | 63,41 | 3,01% | 743.910,00 |
| 15.07.2024 | 61,93 | 62,17 | 61,23 | 61,56 | 0,33% | 306.992,00 |
| 12.07.2024 | 61,50 | 61,60 | 60,82 | 61,36 | 0,59% | 333.325,00 |
| 11.07.2024 | 60,38 | 61,32 | 59,99 | 61,00 | 1,43% | 559.448,00 |
| 10.07.2024 | 60,56 | 60,72 | 59,67 | 60,14 | -0,27% | 321.535,00 |
| 09.07.2024 | 59,22 | 60,66 | 58,72 | 60,30 | 2,66% | 391.215,00 |
| 08.07.2024 | 59,28 | 59,75 | 58,66 | 58,74 | -0,31% | 160.325,00 |
| 05.07.2024 | 59,47 | 59,54 | 58,42 | 58,92 | -1,14% | 158.239,00 |
| 03.07.2024 | 59,35 | 59,73 | 59,03 | 59,60 | 0,30% | 105.480,00 |
| 02.07.2024 | 58,94 | 59,63 | 58,56 | 59,42 | 0,17% | 209.630,00 |
| 01.07.2024 | 59,54 | 59,99 | 58,66 | 59,32 | -0,02% | 299.201,00 |
| 28.06.2024 | 58,15 | 59,35 | 58,03 | 59,33 | 1,87% | 380.557,00 |
| 27.06.2024 | 57,65 | 58,46 | 57,17 | 58,24 | 1,23% | 211.911,00 |
| 26.06.2024 | 58,16 | 58,17 | 56,92 | 57,53 | -1,46% | 319.308,00 |
| 25.06.2024 | 59,22 | 59,51 | 58,08 | 58,38 | -1,90% | 287.018,00 |
| 24.06.2024 | 59,17 | 60,01 | 58,84 | 59,51 | 1,00% | 303.892,00 |
| 21.06.2024 | 58,79 | 59,51 | 58,19 | 58,92 | -0,10% | 493.827,00 |
| 20.06.2024 | 59,21 | 59,64 | 58,72 | 58,98 | -0,39% | 255.432,00 |
| 18.06.2024 | 58,16 | 59,44 | 57,97 | 59,21 | 1,68% | 240.678,00 |
| 17.06.2024 | 57,32 | 58,26 | 56,53 | 58,23 | 1,64% | 266.269,00 |
| 14.06.2024 | 57,27 | 57,45 | 56,48 | 57,29 | -1,00% | 213.563,00 |
| 13.06.2024 | 58,32 | 58,32 | 57,64 | 57,87 | -0,62% | 215.455,00 |
| 12.06.2024 | 58,53 | 59,00 | 57,90 | 58,23 | 0,38% | 222.969,00 |