63,670$
-3,73%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 66,14 | 66,60 | 63,56 | 63,71 | -3,67% | 329.036,00 |
| 17.12.2024 | 67,25 | 67,63 | 66,04 | 66,14 | -2,49% | 354.157,00 |
| 16.12.2024 | 67,67 | 68,21 | 66,97 | 67,83 | 0,18% | 255.304,00 |
| 13.12.2024 | 67,74 | 67,88 | 67,05 | 67,71 | 0,06% | 259.899,00 |
| 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 | 71,26 | 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 |
| 27.11.2024 | 71,84 | 72,25 | 70,81 | 70,93 | -0,89% | 245.485,00 |
| 26.11.2024 | 71,34 | 72,00 | 71,22 | 71,57 | -0,53% | 362.760,00 |
| 25.11.2024 | 71,66 | 73,01 | 71,66 | 71,95 | 0,47% | 406.883,00 |
| 22.11.2024 | 71,70 | 72,55 | 71,41 | 71,61 | -0,72% | 498.316,00 |
| 21.11.2024 | 70,65 | 72,79 | 70,62 | 72,13 | 2,01% | 60.998,00 |
| 20.11.2024 | 70,68 | 70,87 | 69,62 | 70,71 | 0,16% | 295.032,00 |
| 19.11.2024 | 69,83 | 70,67 | 69,58 | 70,60 | 0,10% | 258.761,00 |
| 18.11.2024 | 70,80 | 71,26 | 70,22 | 70,53 | -1,00% | 290.039,00 |
| 15.11.2024 | 70,83 | 71,57 | 70,64 | 71,24 | 0,84% | 388.411,00 |
| 14.11.2024 | 69,80 | 70,83 | 69,56 | 70,65 | 1,32% | 376.083,00 |
| 13.11.2024 | 69,50 | 70,24 | 69,00 | 69,73 | 0,39% | 380.252,00 |
| 12.11.2024 | 68,52 | 69,68 | 68,28 | 69,46 | 1,17% | 318.681,00 |
| 11.11.2024 | 68,61 | 69,53 | 68,43 | 68,66 | 1,24% | 474.160,00 |
| 08.11.2024 | 66,05 | 68,12 | 65,53 | 67,82 | 3,18% | 488.505,00 |
| 07.11.2024 | 65,97 | 65,97 | 64,91 | 65,73 | -0,75% | 310.937,00 |
| 06.11.2024 | 65,95 | 66,92 | 65,59 | 66,23 | 4,25% | 496.133,00 |
| 05.11.2024 | 62,43 | 63,65 | 62,18 | 63,53 | 1,45% | 300.165,00 |
| 04.11.2024 | 62,12 | 63,43 | 62,12 | 62,62 | 0,30% | 516.046,00 |
| 01.11.2024 | 62,18 | 62,79 | 61,17 | 62,43 | 0,26% | 558.288,00 |
| 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% | 286.563,00 |
| 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% | 279.255,00 |
| 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% | 300.440,00 |
| 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% | 715.001,00 |
| 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% | 341.136,00 |
| 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% | 189.053,00 |
| 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% | 338.943,00 |
| 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% | 493.420,00 |
| 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 |