58,200$
-1,02%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 66,44 | 66,94 | 65,53 | 66,28 | -1,34% | 352.405,00 |
| 31.01.2025 | 67,81 | 67,90 | 66,62 | 67,18 | -1,34% | 369.863,00 |
| 30.01.2025 | 67,72 | 68,57 | 67,17 | 68,09 | 1,78% | 313.288,00 |
| 29.01.2025 | 66,40 | 67,92 | 66,29 | 66,90 | 0,42% | 202.399,00 |
| 28.01.2025 | 67,17 | 67,60 | 66,31 | 66,62 | -0,74% | 232.096,00 |
| 27.01.2025 | 65,35 | 67,29 | 65,35 | 67,12 | 2,63% | 271.405,00 |
| 24.01.2025 | 64,89 | 65,47 | 64,33 | 65,40 | 1,00% | 280.438,00 |
| 23.01.2025 | 64,54 | 65,88 | 64,33 | 64,75 | -0,14% | 429.869,00 |
| 22.01.2025 | 65,58 | 66,27 | 64,38 | 64,84 | -1,44% | 210.002,00 |
| 21.01.2025 | 65,65 | 66,89 | 65,63 | 65,79 | 0,81% | 237.096,00 |
| 17.01.2025 | 66,42 | 67,01 | 65,25 | 65,26 | -1,69% | 198.900,00 |
| 16.01.2025 | 65,63 | 66,58 | 65,63 | 66,38 | 1,14% | 170.933,00 |
| 15.01.2025 | 65,43 | 66,39 | 65,00 | 65,63 | 2,12% | 261.907,00 |
| 14.01.2025 | 63,32 | 64,33 | 63,32 | 64,27 | 1,02% | 541.476,00 |
| 13.01.2025 | 62,41 | 63,70 | 62,18 | 63,62 | 1,29% | 398.283,00 |
| 10.01.2025 | 63,68 | 63,68 | 62,00 | 62,81 | -3,04% | 293.003,00 |
| 08.01.2025 | 64,23 | 64,89 | 63,54 | 64,78 | 0,26% | 346.061,00 |
| 07.01.2025 | 65,43 | 65,81 | 64,17 | 64,61 | -0,78% | 228.881,00 |
| 06.01.2025 | 66,11 | 67,08 | 64,81 | 65,12 | -1,94% | 638.050,00 |
| 03.01.2025 | 65,34 | 66,67 | 65,20 | 66,41 | 1,50% | 295.776,00 |
| 02.01.2025 | 66,81 | 66,81 | 65,21 | 65,43 | -1,52% | 223.148,00 |
| 31.12.2024 | 66,12 | 66,69 | 65,59 | 66,44 | 0,77% | 331.274,00 |
| 30.12.2024 | 64,65 | 66,49 | 64,35 | 65,93 | 1,15% | 247.263,00 |
| 27.12.2024 | 65,36 | 66,09 | 64,76 | 65,18 | -1,32% | 217.190,00 |
| 26.12.2024 | 65,80 | 66,13 | 65,16 | 66,05 | 0,36% | 196.650,00 |
| 24.12.2024 | 64,89 | 65,88 | 64,82 | 65,81 | 1,12% | 119.760,00 |
| 23.12.2024 | 64,41 | 65,23 | 63,79 | 65,08 | 0,03% | 204.572,00 |
| 20.12.2024 | 64,08 | 65,11 | 63,90 | 65,06 | 1,36% | 733.171,00 |
| 19.12.2024 | 64,48 | 64,86 | 63,71 | 64,19 | 0,75% | 323.294,00 |
| 18.12.2024 | 65,62 | 66,60 | 63,56 | 63,71 | -3,67% | 329.034,00 |
| 17.12.2024 | 67,22 | 67,63 | 66,04 | 66,14 | -2,49% | 349.848,00 |
| 16.12.2024 | 67,67 | 68,21 | 66,97 | 67,83 | 0,18% | 255.304,00 |
| 13.12.2024 | 67,85 | 67,88 | 67,05 | 67,71 | 0,06% | 259.865,00 |
| 12.12.2024 | 68,00 | 68,62 | 67,64 | 67,67 | -0,35% | 233.311,00 |
| 11.12.2024 | 67,16 | 68,04 | 66,47 | 67,91 | 1,88% | 372.725,00 |
| 10.12.2024 | 68,02 | 68,18 | 66,41 | 66,66 | -2,64% | 268.507,00 |
| 09.12.2024 | 70,86 | 70,86 | 67,90 | 68,47 | -3,07% | 294.507,00 |
| 06.12.2024 | 71,67 | 71,67 | 69,96 | 70,64 | -0,86% | 269.164,00 |
| 05.12.2024 | 71,20 | 71,46 | 70,61 | 71,25 | 0,65% | 277.028,00 |
| 04.12.2024 | 70,27 | 71,11 | 69,93 | 70,79 | 0,71% | 199.193,00 |
| 03.12.2024 | 70,65 | 71,12 | 70,05 | 70,29 | -0,96% | 405.892,00 |
| 02.12.2024 | 71,10 | 71,31 | 70,21 | 70,97 | -0,73% | 348.479,00 |
| 29.11.2024 | 71,66 | 71,94 | 70,86 | 71,49 | 0,79% | 177.761,00 |