25,270$
-0,67%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,83 | 25,97 | 25,27 | 25,28 | -0,63% | 24.835,00 |
| 28.05.2026 | 26,02 | 26,19 | 25,25 | 25,44 | -2,72% | 1.150.319,00 |
| 27.05.2026 | 27,20 | 28,14 | 26,14 | 26,15 | -5,56% | 1.308.356,00 |
| 26.05.2026 | 29,57 | 29,75 | 27,68 | 27,69 | -6,80% | 1.063.669,00 |
| 22.05.2026 | 29,65 | 30,01 | 29,35 | 29,71 | 0,17% | 654.204,00 |
| 21.05.2026 | 29,28 | 29,94 | 28,68 | 29,66 | 0,54% | 904.721,00 |
| 20.05.2026 | 29,34 | 29,55 | 28,64 | 29,50 | 1,13% | 836.203,00 |
| 19.05.2026 | 30,06 | 30,28 | 29,09 | 29,17 | -3,31% | 1.083.322,00 |
| 18.05.2026 | 29,66 | 30,53 | 29,62 | 30,17 | 1,62% | 1.079.570,00 |
| 15.05.2026 | 30,44 | 30,79 | 29,52 | 29,69 | -1,53% | 987.130,00 |
| 14.05.2026 | 30,18 | 31,21 | 30,04 | 30,15 | 1,17% | 1.144.795,00 |
| 13.05.2026 | 31,09 | 31,11 | 29,76 | 29,80 | -3,31% | 1.328.779,00 |
| 12.05.2026 | 31,09 | 31,33 | 30,60 | 30,82 | 0,03% | 1.132.871,00 |
| 11.05.2026 | 30,33 | 31,04 | 29,86 | 30,81 | 1,72% | 1.257.204,00 |
| 08.05.2026 | 29,63 | 30,65 | 29,36 | 30,29 | 3,03% | 1.157.718,00 |
| 07.05.2026 | 27,74 | 30,94 | 27,74 | 29,40 | -10,28% | 1.687.209,00 |
| 06.05.2026 | 33,11 | 33,97 | 32,71 | 32,77 | -0,33% | 1.407.158,00 |
| 05.05.2026 | 33,80 | 34,27 | 32,80 | 32,88 | -2,00% | 977.753,00 |
| 04.05.2026 | 34,03 | 34,64 | 33,51 | 33,55 | -1,76% | 778.788,00 |
| 01.05.2026 | 33,12 | 34,53 | 33,12 | 34,15 | 1,37% | 957.016,00 |
| 30.04.2026 | 32,97 | 33,83 | 32,74 | 33,69 | 1,26% | 613.211,00 |
| 29.04.2026 | 33,51 | 33,88 | 33,22 | 33,27 | -1,04% | 483.108,00 |
| 28.04.2026 | 33,65 | 33,93 | 33,23 | 33,62 | 1,45% | 626.212,00 |
| 27.04.2026 | 32,83 | 33,42 | 32,71 | 33,14 | 0,98% | 484.666,00 |
| 24.04.2026 | 32,70 | 33,00 | 32,10 | 32,82 | 0,58% | 888.824,00 |
| 23.04.2026 | 32,30 | 32,97 | 32,12 | 32,63 | 0,34% | 414.612,00 |
| 22.04.2026 | 32,85 | 32,85 | 31,93 | 32,52 | -1,22% | 620.940,00 |
| 21.04.2026 | 33,60 | 33,89 | 32,87 | 32,92 | -1,88% | 900.037,00 |
| 20.04.2026 | 33,07 | 33,71 | 32,89 | 33,55 | 1,21% | 889.510,00 |
| 17.04.2026 | 32,89 | 33,67 | 32,76 | 33,15 | 0,91% | 575.420,00 |
| 16.04.2026 | 32,47 | 32,98 | 32,19 | 32,85 | 1,08% | 525.789,00 |
| 15.04.2026 | 32,39 | 33,00 | 32,16 | 32,50 | 1,03% | 456.701,00 |
| 14.04.2026 | 31,98 | 32,38 | 31,83 | 32,17 | 0,25% | 472.532,00 |
| 13.04.2026 | 31,02 | 32,18 | 30,91 | 32,09 | 3,08% | 772.575,00 |
| 10.04.2026 | 31,87 | 32,00 | 30,94 | 31,13 | -2,75% | 567.922,00 |
| 09.04.2026 | 31,34 | 32,46 | 31,10 | 32,01 | 1,78% | 720.217,00 |
| 08.04.2026 | 32,00 | 32,29 | 31,31 | 31,45 | -1,04% | 1.063.784,00 |
| 07.04.2026 | 31,21 | 31,96 | 30,99 | 31,78 | 1,53% | 715.889,00 |
| 06.04.2026 | 30,52 | 31,31 | 30,37 | 31,30 | 2,22% | 495.102,00 |
| 02.04.2026 | 29,98 | 30,97 | 29,45 | 30,62 | 1,96% | 844.057,00 |
| 01.04.2026 | 30,60 | 30,62 | 29,99 | 30,03 | -1,73% | 622.973,00 |
| 31.03.2026 | 29,97 | 31,06 | 29,97 | 30,56 | 1,36% | 723.813,00 |
| 30.03.2026 | 30,12 | 30,50 | 29,60 | 30,15 | 0,80% | 797.540,00 |
| 27.03.2026 | 31,38 | 31,38 | 29,80 | 29,91 | -4,04% | 720.898,00 |
| 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% | 10.970.468,00 |
| 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% | 618.650,00 |
| 13.03.2026 | 29,50 | 29,74 | 29,20 | 29,72 | 1,99% | 633.681,00 |
| 12.03.2026 | 28,60 | 29,34 | 28,41 | 29,14 | 0,07% | 1.017.540,00 |
| 11.03.2026 | 29,88 | 30,01 | 28,64 | 29,12 | -1,32% | 810.474,00 |
| 10.03.2026 | 30,51 | 30,67 | 29,45 | 29,51 | -3,25% | 1.035.606,00 |
| 09.03.2026 | 31,79 | 31,92 | 29,86 | 30,50 | -4,03% | 993.248,00 |
| 06.03.2026 | 32,37 | 32,37 | 31,04 | 31,78 | -2,40% | 728.319,00 |
| 05.03.2026 | 32,09 | 32,63 | 32,00 | 32,56 | 0,87% | 560.198,00 |
| 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 |