31,170$
2,63%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 30,26 | 31,28 | 30,26 | 31,17 | 2,63% | 755.360,00 |
| 25.03.2026 | 31,23 | 31,37 | 30,21 | 30,37 | -1,68% | 696.829,00 |
| 24.03.2026 | 30,76 | 31,17 | 30,57 | 30,89 | -0,64% | 781.618,00 |
| 23.03.2026 | 30,08 | 31,30 | 29,78 | 31,09 | 4,72% | 1.503.452,00 |
| 20.03.2026 | 29,22 | 29,84 | 28,90 | 29,69 | 0,88% | 7.894.371,00 |
| 19.03.2026 | 29,82 | 29,89 | 29,01 | 29,43 | -0,74% | 564.104,00 |
| 18.03.2026 | 29,80 | 30,14 | 29,56 | 29,65 | -1,82% | 644.446,00 |
| 17.03.2026 | 30,45 | 30,80 | 30,11 | 30,20 | 1,51% | 602.436,00 |
| 16.03.2026 | 29,65 | 30,24 | 29,65 | 29,75 | 0,10% | 618.644,00 |
| 13.03.2026 | 29,50 | 29,74 | 29,20 | 29,72 | 1,99% | 633.680,00 |
| 12.03.2026 | 28,60 | 29,34 | 28,41 | 29,14 | 0,07% | 1.017.539,00 |
| 11.03.2026 | 29,88 | 30,01 | 28,64 | 29,12 | -1,32% | 810.464,00 |
| 10.03.2026 | 30,67 | 30,67 | 29,45 | 29,51 | -3,25% | 1.035.605,00 |
| 09.03.2026 | 30,62 | 31,92 | 29,86 | 30,50 | -4,03% | 993.247,00 |
| 06.03.2026 | 32,01 | 32,37 | 31,04 | 31,78 | -2,40% | 728.319,00 |
| 05.03.2026 | 32,08 | 32,63 | 32,00 | 32,56 | 0,87% | 560.198,00 |
| 04.03.2026 | 31,96 | 32,44 | 31,26 | 32,28 | 1,22% | 577.386,00 |
| 03.03.2026 | 32,30 | 32,30 | 30,72 | 31,89 | -1,79% | 708.386,00 |
| 02.03.2026 | 31,76 | 32,53 | 31,76 | 32,47 | 0,46% | 681.833,00 |
| 27.02.2026 | 32,20 | 32,44 | 31,48 | 32,32 | -0,46% | 1.732.267,00 |
| 26.02.2026 | 31,71 | 32,56 | 31,62 | 32,47 | 3,05% | 899.582,00 |
| 25.02.2026 | 31,38 | 31,59 | 30,68 | 31,51 | 0,83% | 680.465,00 |
| 24.02.2026 | 30,87 | 31,30 | 30,60 | 31,25 | -3,31% | 802.702,00 |
| 20.02.2026 | 32,70 | 32,70 | 32,02 | 32,32 | -0,77% | 768.290,00 |
| 19.02.2026 | 32,98 | 32,98 | 32,24 | 32,57 | -1,06% | 695.784,00 |
| 18.02.2026 | 32,27 | 33,05 | 31,79 | 32,92 | 1,79% | 1.074.416,00 |
| 17.02.2026 | 32,03 | 32,51 | 31,64 | 32,34 | 0,90% | 1.114.808,00 |
| 13.02.2026 | 32,17 | 32,36 | 31,51 | 32,05 | -1,02% | 823.310,00 |
| 12.02.2026 | 32,27 | 32,44 | 31,57 | 32,38 | -0,18% | 891.761,00 |
| 11.02.2026 | 32,53 | 32,85 | 32,06 | 32,44 | -0,18% | 955.161,00 |
| 10.02.2026 | 34,10 | 34,39 | 32,21 | 32,50 | -4,69% | 1.104.814,00 |
| 09.02.2026 | 34,17 | 34,39 | 33,39 | 34,10 | -0,41% | 1.274.342,00 |
| 06.02.2026 | 33,53 | 35,05 | 33,52 | 34,24 | 2,33% | 1.273.288,00 |
| 05.02.2026 | 30,05 | 34,95 | 30,05 | 33,46 | -13,09% | 3.035.975,00 |
| 04.02.2026 | 38,30 | 39,16 | 37,99 | 38,50 | 1,08% | 1.750.855,00 |
| 03.02.2026 | 38,82 | 39,56 | 37,99 | 38,09 | -2,28% | 792.613,00 |
| 02.02.2026 | 39,48 | 39,67 | 38,88 | 38,98 | -1,09% | 712.048,00 |
| 30.01.2026 | 39,21 | 39,65 | 38,74 | 39,41 | 0,72% | 805.512,00 |
| 29.01.2026 | 38,94 | 39,27 | 38,46 | 39,13 | 1,95% | 1.106.172,00 |
| 28.01.2026 | 38,48 | 38,79 | 38,20 | 38,38 | -0,10% | 915.329,00 |
| 27.01.2026 | 38,58 | 38,71 | 38,09 | 38,42 | -0,21% | 653.558,00 |
| 26.01.2026 | 38,95 | 39,15 | 38,35 | 38,50 | -0,77% | 739.469,00 |
| 22.01.2026 | 38,77 | 38,87 | 38,37 | 38,80 | 0,08% | 734.780,00 |
| 21.01.2026 | 38,60 | 39,02 | 38,30 | 38,77 | 0,68% | 556.467,00 |
| 20.01.2026 | 38,25 | 38,61 | 38,06 | 38,51 | 0,05% | 815.133,00 |
| 16.01.2026 | 38,64 | 38,78 | 38,09 | 38,49 | -0,31% | 648.596,00 |
| 15.01.2026 | 38,67 | 39,23 | 38,42 | 38,61 | -0,16% | 862.918,00 |
| 14.01.2026 | 38,42 | 38,95 | 38,33 | 38,67 | 0,99% | 484.420,00 |
| 13.01.2026 | 40,06 | 40,18 | 38,08 | 38,29 | -3,48% | 569.012,00 |
| 12.01.2026 | 39,69 | 40,23 | 39,23 | 39,67 | -0,23% | 493.805,00 |
| 09.01.2026 | 39,91 | 40,12 | 39,58 | 39,76 | 0,18% | 536.792,00 |
| 08.01.2026 | 40,03 | 40,46 | 39,67 | 39,69 | -0,43% | 605.815,00 |
| 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 |