32,570$
0,90%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 32,09 | 32,63 | 32,00 | 32,56 | 0,87% | 8,00 |
| 04.03.2026 | 31,85 | 32,44 | 31,26 | 32,28 | 1,22% | 577.386,00 |
| 03.03.2026 | 31,99 | 32,30 | 30,72 | 31,89 | -1,79% | 708.390,00 |
| 02.03.2026 | 31,96 | 32,53 | 31,76 | 32,47 | 0,46% | 681.885,00 |
| 27.02.2026 | 32,23 | 32,44 | 31,48 | 32,32 | -0,46% | 1.732.270,00 |
| 26.02.2026 | 31,80 | 32,56 | 31,62 | 32,47 | 3,05% | 899.582,00 |
| 25.02.2026 | 31,51 | 31,59 | 30,68 | 31,51 | 0,83% | 680.465,00 |
| 24.02.2026 | 30,71 | 31,30 | 30,60 | 31,25 | 1,53% | 802.712,00 |
| 23.02.2026 | 32,23 | 32,47 | 30,70 | 30,78 | -4,76% | 818.632,00 |
| 20.02.2026 | 32,61 | 32,70 | 32,02 | 32,32 | -0,77% | 802.355,00 |
| 19.02.2026 | 32,95 | 32,98 | 32,24 | 32,57 | -1,06% | 716.769,00 |
| 18.02.2026 | 32,42 | 33,05 | 31,79 | 32,92 | 1,79% | 1.095.400,00 |
| 17.02.2026 | 32,03 | 32,51 | 31,64 | 32,34 | 0,90% | 1.116.700,00 |
| 13.02.2026 | 32,17 | 32,36 | 31,51 | 32,05 | -1,02% | 823.310,00 |
| 12.02.2026 | 32,43 | 32,44 | 31,57 | 32,38 | -0,18% | 892.811,00 |
| 11.02.2026 | 32,32 | 32,85 | 32,06 | 32,44 | -0,18% | 1.048.268,00 |
| 10.02.2026 | 34,00 | 34,39 | 32,21 | 32,50 | -4,69% | 1.162.505,00 |
| 09.02.2026 | 33,73 | 34,39 | 33,39 | 34,10 | -0,41% | 1.274.342,00 |
| 06.02.2026 | 34,21 | 35,05 | 33,52 | 34,24 | 2,33% | 1.356.922,00 |
| 05.02.2026 | 30,05 | 34,95 | 30,05 | 33,46 | -13,09% | 3.036.307,00 |
| 04.02.2026 | 38,30 | 39,16 | 37,99 | 38,50 | 1,08% | 1.751.439,00 |
| 03.02.2026 | 38,74 | 39,56 | 37,99 | 38,09 | -2,28% | 792.613,00 |
| 02.02.2026 | 39,25 | 39,67 | 38,88 | 38,98 | -1,09% | 712.119,00 |
| 30.01.2026 | 39,25 | 39,65 | 38,74 | 39,41 | 0,72% | 805.512,00 |
| 29.01.2026 | 38,68 | 39,27 | 38,46 | 39,13 | 1,95% | 1.106.172,00 |
| 28.01.2026 | 38,37 | 38,79 | 38,20 | 38,38 | -0,10% | 915.489,00 |
| 27.01.2026 | 38,48 | 38,71 | 38,09 | 38,42 | -0,21% | 654.521,00 |
| 26.01.2026 | 38,91 | 39,15 | 38,35 | 38,50 | -0,52% | 739.669,00 |
| 23.01.2026 | 38,75 | 39,04 | 38,40 | 38,70 | -0,26% | 673.428,00 |
| 22.01.2026 | 38,68 | 38,87 | 38,37 | 38,80 | 0,08% | 734.833,00 |
| 21.01.2026 | 38,77 | 39,02 | 38,30 | 38,77 | 0,68% | 701.843,00 |
| 20.01.2026 | 38,25 | 38,61 | 38,06 | 38,51 | 0,05% | 815.251,00 |
| 16.01.2026 | 38,64 | 38,78 | 38,09 | 38,49 | -0,31% | 648.596,00 |
| 15.01.2026 | 38,54 | 39,23 | 38,42 | 38,61 | -0,16% | 862.918,00 |
| 14.01.2026 | 38,33 | 38,95 | 38,33 | 38,67 | 0,99% | 484.455,00 |
| 13.01.2026 | 39,65 | 40,18 | 38,08 | 38,29 | -3,48% | 569.052,00 |
| 12.01.2026 | 39,54 | 40,23 | 39,23 | 39,67 | -0,23% | 494.158,00 |
| 09.01.2026 | 39,76 | 40,12 | 39,58 | 39,76 | 0,18% | 536.879,00 |
| 08.01.2026 | 39,72 | 40,46 | 39,67 | 39,69 | -0,43% | 605.981,00 |
| 07.01.2026 | 40,14 | 40,33 | 39,45 | 39,86 | -0,45% | 740.779,00 |
| 06.01.2026 | 39,47 | 40,18 | 39,36 | 40,04 | 0,70% | 939.660,00 |
| 05.01.2026 | 39,18 | 40,55 | 39,04 | 39,76 | 0,58% | 1.155.630,00 |