Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 75,30 | 76,31 | 75,09 | 75,73 | 0,44% | - |
25.02.2021 | 77,63 | 77,63 | 0,00 | 75,40 | -3,00% | - |
24.02.2021 | 78,22 | 78,87 | 76,50 | 77,74 | -0,58% | - |
23.02.2021 | 76,85 | 78,48 | 75,92 | 78,19 | 1,49% | - |
22.02.2021 | 75,75 | 77,39 | 75,65 | 77,04 | 4,00% | - |
19.02.2021 | 74,48 | 74,58 | 0,00 | 74,08 | -0,17% | - |
18.02.2021 | 73,94 | 74,82 | 72,74 | 74,21 | -0,95% | - |
17.02.2021 | 73,56 | 75,27 | 73,49 | 74,92 | 1,02% | - |
16.02.2021 | 75,32 | 75,35 | 73,78 | 74,16 | -2,18% | - |
12.02.2021 | 75,96 | 76,82 | 75,40 | 75,81 | -0,36% | - |
11.02.2021 | 75,64 | 76,42 | 75,13 | 76,08 | 1,12% | - |
10.02.2021 | 74,30 | 75,66 | 73,86 | 75,24 | 1,06% | - |
09.02.2021 | 72,96 | 75,35 | 72,72 | 74,45 | 3,54% | - |
08.02.2021 | 70,98 | 72,33 | 70,94 | 71,90 | 0,48% | - |
05.02.2021 | 71,11 | 72,98 | 70,58 | 71,56 | 2,74% | - |
04.02.2021 | 70,19 | 70,58 | 68,95 | 69,65 | 0,61% | - |
03.02.2021 | 69,78 | 70,24 | 68,37 | 69,23 | -1,40% | - |
02.02.2021 | 70,21 | 70,21 | 70,21 | 70,21 | -3,57% | - |
01.02.2021 | 70,46 | 72,81 | 69,84 | 72,81 | 3,62% | - |
29.01.2021 | 71,01 | 72,00 | 69,74 | 70,27 | -1,98% | - |
28.01.2021 | 71,69 | 71,69 | 71,69 | 71,69 | -0,22% | - |
27.01.2021 | 73,10 | 73,34 | 71,08 | 71,84 | -3,19% | - |
26.01.2021 | 75,26 | 75,75 | 72,95 | 74,21 | -0,93% | - |
25.01.2021 | 74,56 | 74,90 | 74,56 | 74,90 | 0,15% | - |
22.01.2021 | 74,76 | 75,69 | 74,28 | 74,79 | -0,98% | - |
21.01.2021 | 77,50 | 77,64 | 75,22 | 75,53 | -2,18% | - |
20.01.2021 | 77,83 | 78,78 | 76,31 | 77,21 | -0,73% | - |
19.01.2021 | 77,03 | 78,38 | 77,03 | 77,78 | 0,74% | - |
15.01.2021 | 77,04 | 77,91 | 76,51 | 77,21 | 0,16% | - |
14.01.2021 | 77,28 | 77,84 | 75,65 | 77,08 | -0,52% | - |
13.01.2021 | 78,51 | 78,65 | 76,65 | 77,48 | -1,96% | - |
12.01.2021 | 79,47 | 79,49 | 78,54 | 79,03 | 0,52% | - |
11.01.2021 | 78,91 | 79,49 | 78,25 | 78,62 | -1,28% | - |
08.01.2021 | 79,92 | 80,55 | 78,09 | 79,64 | 0,05% | - |
07.01.2021 | 79,60 | 79,60 | 79,60 | 79,60 | -2,05% | - |
06.01.2021 | 79,52 | 82,04 | 79,52 | 81,27 | 5,22% | - |
05.01.2021 | 77,42 | 78,34 | 76,65 | 77,24 | 1,97% | - |
04.01.2021 | 76,54 | 76,54 | 74,68 | 75,75 | -1,50% | - |
31.12.2020 | 76,03 | 77,39 | 76,03 | 76,90 | 0,88% | - |
30.12.2020 | 77,13 | 77,33 | 75,02 | 76,23 | 0,18% | - |
29.12.2020 | 76,79 | 76,86 | 75,63 | 76,09 | -1,39% | - |
28.12.2020 | 77,85 | 78,84 | 75,69 | 77,17 | -0,26% | - |
24.12.2020 | 77,05 | 77,52 | 74,94 | 77,37 | -0,09% | - |
23.12.2020 | 78,04 | 78,80 | 76,14 | 77,44 | 1,02% | - |
22.12.2020 | 76,20 | 77,98 | 75,07 | 76,66 | 0,26% | - |
21.12.2020 | 75,28 | 76,61 | 75,27 | 76,46 | -0,06% | - |
18.12.2020 | 78,28 | 78,56 | 75,29 | 76,50 | -0,63% | - |
17.12.2020 | 77,82 | 78,00 | 76,86 | 76,99 | -1,59% | - |
16.12.2020 | 79,23 | 79,75 | 77,99 | 78,23 | -0,45% | - |
15.12.2020 | 77,71 | 78,85 | 77,44 | 78,58 | 2,36% | - |
14.12.2020 | 78,45 | 78,59 | 76,29 | 76,76 | -1,27% | - |
11.12.2020 | 78,87 | 79,49 | 76,78 | 77,75 | -1,16% | - |
10.12.2020 | 78,66 | 78,66 | 78,66 | 78,66 | -0,06% | - |
09.12.2020 | 78,18 | 80,26 | 77,73 | 78,71 | 2,23% | - |
08.12.2020 | 76,14 | 78,70 | 76,01 | 77,00 | 0,25% | - |
07.12.2020 | 76,70 | 76,83 | 75,79 | 76,81 | -0,51% | - |
04.12.2020 | 76,75 | 78,20 | 76,06 | 77,20 | 1,57% | - |
03.12.2020 | 76,14 | 76,94 | 74,58 | 76,01 | -0,10% | - |
02.12.2020 | 74,72 | 77,18 | 74,68 | 76,08 | 0,90% | - |
01.12.2020 | 76,24 | 76,87 | 74,70 | 75,41 | 0,49% | - |
30.11.2020 | 77,23 | 77,31 | 74,36 | 75,04 | -3,92% | - |
27.11.2020 | 77,49 | 78,32 | 77,08 | 78,11 | 0,72% | - |
25.11.2020 | 77,10 | 78,75 | 76,53 | 77,55 | -0,65% | - |
24.11.2020 | 76,69 | 78,43 | 76,60 | 78,06 | 2,65% | - |
23.11.2020 | 74,37 | 76,41 | 74,15 | 76,04 | 3,05% | - |
20.11.2020 | 71,89 | 73,94 | 71,48 | 73,79 | 2,91% | - |
19.11.2020 | 71,80 | 73,25 | 70,32 | 71,70 | -0,64% | - |
18.11.2020 | 72,20 | 73,21 | 72,08 | 72,17 | 0,11% | - |
17.11.2020 | 72,52 | 72,61 | 72,08 | 72,09 | -0,60% | - |
16.11.2020 | 71,59 | 72,81 | 71,58 | 72,52 | 3,39% | - |
13.11.2020 | 70,02 | 70,14 | 70,02 | 70,14 | 2,54% | - |
12.11.2020 | 67,81 | 69,61 | 67,32 | 68,41 | -0,72% | - |
11.11.2020 | 69,35 | 71,66 | 0,00 | 68,90 | -0,91% | - |
10.11.2020 | 67,44 | 70,17 | 67,02 | 69,53 | 4,38% | - |
09.11.2020 | 70,04 | 70,51 | 66,54 | 66,61 | 2,85% | - |
06.11.2020 | 64,69 | 65,26 | 63,97 | 64,77 | 1,15% | - |
05.11.2020 | 64,20 | 64,98 | 63,29 | 64,03 | 0,53% | - |
04.11.2020 | 63,49 | 65,37 | 63,28 | 63,70 | -1,92% | - |
03.11.2020 | 66,89 | 66,91 | 64,16 | 64,95 | 1,78% | - |
02.11.2020 | 63,25 | 64,11 | 62,75 | 63,81 | 3,78% | - |
30.10.2020 | 63,22 | 63,22 | 61,04 | 61,49 | -1,82% | - |
29.10.2020 | 62,45 | 63,11 | 61,38 | 62,63 | 0,55% | - |
28.10.2020 | 62,31 | 63,10 | 61,10 | 62,29 | -1,21% | - |
27.10.2020 | 64,70 | 64,74 | 62,85 | 63,05 | -3,19% | - |
26.10.2020 | 65,55 | 65,64 | 64,52 | 65,13 | -2,12% | - |
23.10.2020 | 66,17 | 67,08 | 65,65 | 66,54 | 1,60% | - |
22.10.2020 | 65,45 | 66,43 | 65,19 | 65,49 | 2,54% | - |
21.10.2020 | 64,43 | 65,42 | 63,86 | 63,86 | -0,51% | - |
20.10.2020 | 64,28 | 64,58 | 63,09 | 64,19 | -1,65% | - |
19.10.2020 | 65,72 | 65,89 | 63,72 | 65,26 | 1,54% | - |
16.10.2020 | 65,34 | 66,39 | 64,27 | 64,27 | -1,99% | - |
15.10.2020 | 0,00 | 65,96 | 0,00 | 65,58 | -0,73% | - |
14.10.2020 | 66,85 | 66,98 | 64,70 | 66,06 | -0,69% | - |
13.10.2020 | 67,78 | 68,32 | 65,87 | 66,52 | -2,56% | - |
12.10.2020 | 66,52 | 68,57 | 66,52 | 68,26 | 2,69% | - |
09.10.2020 | 67,78 | 67,79 | 65,42 | 66,48 | -0,72% | - |
08.10.2020 | 67,48 | 67,96 | 65,74 | 66,96 | -0,32% | - |
07.10.2020 | 68,12 | 68,69 | 66,95 | 67,18 | -0,81% | - |
06.10.2020 | 68,94 | 69,22 | 66,14 | 67,73 | -0,36% | - |
05.10.2020 | 67,62 | 68,65 | 67,46 | 67,97 | 1,18% | - |