57,390$
-2,25%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 57,68 | 58,42 | 57,40 | 58,24 | 1,16% | 259.053,00 |
| 01.03.2024 | 57,52 | 57,70 | 56,96 | 57,57 | 0,42% | 197.524,00 |
| 29.02.2024 | 57,58 | 57,88 | 57,03 | 57,33 | -0,14% | 298.010,00 |
| 28.02.2024 | 58,34 | 58,94 | 57,39 | 57,41 | -1,91% | 249.033,00 |
| 27.02.2024 | 57,77 | 58,57 | 57,42 | 58,53 | 1,72% | 301.361,00 |
| 26.02.2024 | 57,39 | 57,92 | 56,97 | 57,54 | 0,14% | 307.208,00 |
| 23.02.2024 | 58,06 | 58,21 | 57,28 | 57,46 | -1,14% | 245.330,00 |
| 22.02.2024 | 57,90 | 58,46 | 57,44 | 58,12 | 0,38% | 342.142,00 |
| 21.02.2024 | 59,24 | 59,24 | 57,24 | 57,90 | -2,18% | 346.850,00 |
| 20.02.2024 | 59,38 | 59,97 | 58,95 | 59,19 | -1,28% | 370.501,00 |
| 16.02.2024 | 58,73 | 60,20 | 58,46 | 59,96 | 1,49% | 539.269,00 |
| 15.02.2024 | 57,33 | 59,17 | 57,33 | 59,08 | 3,45% | 582.416,00 |
| 14.02.2024 | 56,81 | 57,49 | 56,16 | 57,11 | 2,16% | 428.470,00 |
| 13.02.2024 | 57,17 | 57,31 | 55,59 | 55,90 | -3,47% | 803.551,00 |
| 12.02.2024 | 59,49 | 59,63 | 57,88 | 57,91 | -2,29% | 401.182,00 |
| 09.02.2024 | 57,72 | 59,59 | 57,69 | 59,27 | 2,05% | 404.119,00 |
| 08.02.2024 | 58,41 | 58,55 | 57,50 | 58,08 | 0,71% | 432.111,00 |
| 07.02.2024 | 57,67 | 58,00 | 56,55 | 57,67 | 0,00% | 593.632,00 |
| 06.02.2024 | 55,77 | 58,00 | 55,77 | 57,67 | 3,35% | 701.274,00 |
| 05.02.2024 | 57,06 | 57,06 | 54,94 | 55,80 | -2,67% | 786.180,00 |
| 02.02.2024 | 60,17 | 60,17 | 56,65 | 57,33 | -5,32% | 1.191.823,00 |
| 01.02.2024 | 59,38 | 60,76 | 58,33 | 60,55 | 0,92% | 571.312,00 |
| 31.01.2024 | 61,13 | 61,71 | 59,97 | 60,00 | -1,72% | 398.379,00 |
| 30.01.2024 | 62,17 | 62,25 | 60,54 | 61,05 | -2,51% | 419.769,00 |
| 29.01.2024 | 61,70 | 62,71 | 61,45 | 62,62 | 1,49% | 657.723,00 |
| 26.01.2024 | 62,04 | 62,25 | 61,35 | 61,70 | -0,32% | 520.936,00 |
| 25.01.2024 | 59,44 | 63,07 | 59,44 | 61,90 | 7,07% | 1.183.061,00 |
| 24.01.2024 | 56,36 | 58,38 | 56,36 | 57,81 | 3,42% | 647.674,00 |
| 23.01.2024 | 56,83 | 57,83 | 55,89 | 55,90 | -1,74% | 549.321,00 |
| 22.01.2024 | 56,06 | 57,30 | 55,95 | 56,89 | 1,57% | 469.647,00 |
| 19.01.2024 | 55,56 | 56,92 | 55,34 | 56,01 | 2,87% | 608.744,00 |
| 18.01.2024 | 54,46 | 54,62 | 53,46 | 54,45 | -0,49% | 403.040,00 |
| 17.01.2024 | 54,56 | 56,01 | 54,31 | 54,72 | -0,64% | 431.361,00 |
| 16.01.2024 | 53,48 | 55,18 | 52,91 | 55,07 | 2,84% | 527.591,00 |
| 12.01.2024 | 54,18 | 54,44 | 53,33 | 53,55 | -0,07% | 576.813,00 |
| 11.01.2024 | 52,73 | 53,73 | 52,25 | 53,59 | 1,38% | 449.856,00 |
| 10.01.2024 | 50,90 | 52,90 | 50,78 | 52,86 | 5,72% | 479.974,00 |
| 09.01.2024 | 49,03 | 50,06 | 49,02 | 50,00 | 0,75% | 218.908,00 |
| 08.01.2024 | 49,16 | 49,65 | 48,44 | 49,63 | 0,61% | 216.484,00 |
| 05.01.2024 | 49,25 | 50,19 | 49,18 | 49,33 | -0,06% | 266.753,00 |
| 04.01.2024 | 48,86 | 49,74 | 48,33 | 49,36 | 1,58% | 327.674,00 |
| 03.01.2024 | 49,55 | 49,55 | 48,38 | 48,59 | -2,33% | 304.591,00 |
| 02.01.2024 | 48,51 | 50,04 | 48,35 | 49,75 | 2,22% | 451.912,00 |
| 29.12.2023 | 48,35 | 49,15 | 48,15 | 48,67 | 0,19% | 312.270,00 |
| 28.12.2023 | 48,34 | 48,63 | 48,34 | 48,58 | 0,27% | 321.527,00 |
| 27.12.2023 | 48,33 | 48,79 | 48,10 | 48,45 | 0,31% | 348.397,00 |
| 26.12.2023 | 48,42 | 48,48 | 47,92 | 48,30 | 0,33% | 257.904,00 |
| 22.12.2023 | 47,95 | 48,48 | 47,83 | 48,14 | 1,22% | 346.044,00 |
| 21.12.2023 | 47,28 | 47,64 | 47,12 | 47,56 | 0,72% | 466.537,00 |
| 20.12.2023 | 49,47 | 49,49 | 47,13 | 47,22 | -4,91% | 484.535,00 |
| 19.12.2023 | 48,53 | 49,74 | 48,49 | 49,66 | 2,84% | 543.412,00 |
| 18.12.2023 | 47,65 | 48,71 | 47,49 | 48,29 | 1,28% | 562.788,00 |
| 15.12.2023 | 48,95 | 49,31 | 47,39 | 47,68 | -2,69% | 963.315,00 |
| 14.12.2023 | 48,99 | 49,08 | 47,74 | 49,00 | 1,20% | 684.781,00 |
| 13.12.2023 | 48,10 | 49,32 | 47,68 | 48,42 | 0,41% | 944.381,00 |
| 12.12.2023 | 47,61 | 48,22 | 47,41 | 48,22 | 1,62% | 362.320,00 |
| 11.12.2023 | 47,25 | 47,78 | 47,25 | 47,45 | 0,64% | 391.442,00 |
| 08.12.2023 | 46,94 | 47,31 | 46,71 | 47,15 | 0,75% | 254.577,00 |
| 07.12.2023 | 46,91 | 47,06 | 46,41 | 46,80 | 0,45% | 352.277,00 |
| 06.12.2023 | 46,49 | 47,10 | 45,96 | 46,59 | 0,56% | 378.553,00 |
| 05.12.2023 | 46,32 | 47,36 | 46,23 | 46,33 | -0,11% | 541.430,00 |
| 04.12.2023 | 44,48 | 46,87 | 44,48 | 46,38 | 4,06% | 572.703,00 |