65,020$
2,73%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 380.828,00 |
| 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% | 501.108,00 |
| 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% | 213.565,00 |
| 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 |
| 11.06.2024 | 58,52 | 58,62 | 57,55 | 58,01 | -1,63% | 363.053,00 |
| 10.06.2024 | 58,17 | 59,02 | 57,73 | 58,97 | 0,41% | 340.987,00 |
| 07.06.2024 | 58,41 | 59,07 | 57,92 | 58,73 | -0,69% | 285.239,00 |
| 06.06.2024 | 58,82 | 60,07 | 57,95 | 59,14 | 0,27% | 535.821,00 |
| 05.06.2024 | 58,79 | 59,16 | 57,70 | 58,98 | 1,20% | 215.336,00 |
| 04.06.2024 | 58,56 | 59,27 | 58,27 | 58,28 | -0,92% | 221.556,00 |
| 03.06.2024 | 60,00 | 60,01 | 58,76 | 58,82 | -1,70% | 225.833,00 |
| 31.05.2024 | 59,04 | 59,89 | 58,74 | 59,84 | 1,94% | 346.214,00 |
| 30.05.2024 | 57,56 | 58,71 | 57,27 | 58,70 | 2,35% | 395.605,00 |
| 29.05.2024 | 57,30 | 57,75 | 57,19 | 57,35 | -0,69% | 264.729,00 |
| 28.05.2024 | 58,39 | 59,20 | 57,57 | 57,75 | -1,23% | 349.407,00 |
| 24.05.2024 | 59,22 | 59,22 | 58,41 | 58,47 | -0,68% | 272.759,00 |
| 23.05.2024 | 59,53 | 59,58 | 58,68 | 58,87 | -1,32% | 233.300,00 |
| 22.05.2024 | 60,28 | 61,00 | 59,44 | 59,66 | -1,37% | 253.831,00 |
| 21.05.2024 | 59,49 | 60,71 | 59,49 | 60,49 | 1,66% | 321.958,00 |
| 20.05.2024 | 60,98 | 60,98 | 59,49 | 59,50 | -2,22% | 313.118,00 |
| 17.05.2024 | 61,08 | 61,08 | 60,44 | 60,85 | 0,07% | 197.898,00 |
| 16.05.2024 | 60,19 | 61,28 | 60,00 | 60,81 | 1,50% | 251.596,00 |
| 15.05.2024 | 61,00 | 61,21 | 59,71 | 59,91 | -1,85% | 304.267,00 |
| 14.05.2024 | 61,15 | 61,49 | 60,85 | 61,04 | 0,33% | 242.660,00 |
| 13.05.2024 | 61,46 | 61,86 | 60,51 | 60,84 | 0,15% | 383.720,00 |
| 10.05.2024 | 60,99 | 61,55 | 60,52 | 60,75 | -0,67% | 365.933,00 |
| 09.05.2024 | 60,12 | 61,82 | 60,12 | 61,16 | 1,26% | 356.099,00 |
| 08.05.2024 | 60,34 | 60,69 | 60,00 | 60,40 | 0,05% | 216.600,00 |
| 07.05.2024 | 61,03 | 61,43 | 60,07 | 60,37 | -0,18% | 366.742,00 |
| 06.05.2024 | 59,58 | 60,52 | 59,33 | 60,48 | 2,54% | 470.500,00 |
| 03.05.2024 | 58,45 | 59,25 | 57,71 | 58,98 | 1,01% | 437.441,00 |
| 02.05.2024 | 57,00 | 59,07 | 54,11 | 58,39 | -0,17% | 862.263,00 |
| 01.05.2024 | 58,08 | 59,87 | 58,08 | 58,49 | 0,31% | 468.958,00 |
| 30.04.2024 | 58,46 | 58,53 | 57,24 | 58,31 | -0,58% | 360.737,00 |
| 29.04.2024 | 57,48 | 58,95 | 57,48 | 58,65 | 2,12% | 448.830,00 |
| 26.04.2024 | 58,27 | 58,50 | 57,14 | 57,43 | -2,18% | 635.260,00 |
| 25.04.2024 | 59,76 | 60,01 | 58,40 | 58,71 | -2,80% | 505.090,00 |
| 24.04.2024 | 59,50 | 61,96 | 59,48 | 60,40 | 3,32% | 1.012.512,00 |
| 23.04.2024 | 58,46 | 59,18 | 58,35 | 58,46 | 0,14% | 188.877,00 |
| 22.04.2024 | 58,09 | 58,63 | 57,56 | 58,38 | 0,64% | 258.103,00 |
| 19.04.2024 | 57,15 | 58,13 | 56,78 | 58,01 | 1,77% | 536.989,00 |
| 18.04.2024 | 56,78 | 58,00 | 56,66 | 57,00 | 1,03% | 428.059,00 |
| 17.04.2024 | 56,40 | 56,96 | 55,85 | 56,42 | 0,09% | 445.137,00 |
| 16.04.2024 | 54,58 | 56,85 | 54,29 | 56,37 | 3,03% | 272.083,00 |
| 15.04.2024 | 56,58 | 56,92 | 54,65 | 54,71 | -2,32% | 359.094,00 |
| 12.04.2024 | 55,29 | 56,58 | 55,29 | 56,01 | 1,14% | 502.294,00 |
| 11.04.2024 | 58,11 | 58,11 | 55,28 | 55,38 | -4,62% | 731.934,00 |
| 10.04.2024 | 56,31 | 58,31 | 55,48 | 58,06 | 1,61% | 303.252,00 |
| 09.04.2024 | 57,69 | 57,93 | 56,94 | 57,14 | -0,71% | 330.556,00 |
| 08.04.2024 | 58,49 | 58,65 | 57,53 | 57,55 | -1,05% | 179.499,00 |
| 05.04.2024 | 57,46 | 58,41 | 57,36 | 58,16 | 1,32% | 362.263,00 |
| 04.04.2024 | 58,98 | 59,18 | 57,11 | 57,40 | -2,23% | 378.785,00 |
| 03.04.2024 | 59,04 | 59,47 | 58,69 | 58,71 | -0,96% | 311.519,00 |
| 02.04.2024 | 60,44 | 60,44 | 59,26 | 59,28 | -2,56% | 328.245,00 |
| 01.04.2024 | 62,72 | 62,84 | 60,68 | 60,84 | -1,74% | 283.519,00 |
| 28.03.2024 | 64,07 | 64,69 | 61,72 | 61,92 | -3,33% | 410.657,00 |
| 27.03.2024 | 62,69 | 64,30 | 62,32 | 64,05 | 2,89% | 538.397,00 |
| 26.03.2024 | 60,37 | 62,26 | 60,37 | 62,25 | 3,29% | 435.665,00 |
| 25.03.2024 | 59,90 | 60,83 | 59,39 | 60,27 | 1,40% | 440.119,00 |
| 22.03.2024 | 59,68 | 60,07 | 59,11 | 59,44 | 0,00% | 276.860,00 |
| 21.03.2024 | 59,24 | 60,24 | 59,08 | 59,44 | 0,83% | 425.577,00 |
| 20.03.2024 | 57,72 | 59,61 | 57,64 | 58,95 | 1,45% | 425.969,00 |
| 19.03.2024 | 58,79 | 59,37 | 57,65 | 58,11 | -0,94% | 363.417,00 |
| 18.03.2024 | 58,20 | 59,19 | 58,16 | 58,66 | 0,36% | 420.035,00 |
| 15.03.2024 | 58,36 | 59,68 | 58,36 | 58,45 | -0,49% | 1.073.972,00 |
| 14.03.2024 | 58,50 | 58,82 | 58,03 | 58,74 | 0,00% | 292.116,00 |
| 13.03.2024 | 58,20 | 59,02 | 57,89 | 58,74 | 0,98% | 347.241,00 |
| 12.03.2024 | 58,28 | 58,52 | 57,31 | 58,17 | -0,33% | 450.392,00 |
| 11.03.2024 | 57,90 | 58,54 | 57,76 | 58,36 | 1,13% | 240.144,00 |
| 08.03.2024 | 58,14 | 58,85 | 57,64 | 57,71 | -0,91% | 306.658,00 |
| 07.03.2024 | 60,00 | 60,46 | 58,10 | 58,24 | -2,71% | 337.535,00 |
| 06.03.2024 | 58,67 | 59,93 | 58,17 | 59,86 | 3,12% | 278.651,00 |
| 05.03.2024 | 57,98 | 58,56 | 57,60 | 58,05 | -0,33% | 295.146,00 |