62,720$
-2,08%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,34 | 64,36 | 62,50 | 62,72 | -2,08% | 19.351,00 |
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 |
01.12.2023 | 44,06 | 45,18 | 43,92 | 44,57 | 0,77% | 532.047,00 |
30.11.2023 | 43,28 | 44,25 | 43,18 | 44,23 | 2,24% | 392.439,00 |
29.11.2023 | 43,86 | 44,43 | 43,11 | 43,26 | 0,19% | 407.606,00 |
28.11.2023 | 43,30 | 43,43 | 42,32 | 43,18 | 0,68% | 284.343,00 |
27.11.2023 | 42,48 | 43,14 | 42,43 | 42,89 | 0,61% | 407.710,00 |
24.11.2023 | 42,72 | 43,06 | 42,62 | 42,63 | 0,16% | 106.908,00 |
22.11.2023 | 42,00 | 42,72 | 42,00 | 42,56 | 2,41% | 313.660,00 |
21.11.2023 | 41,43 | 41,84 | 40,93 | 41,56 | 0,19% | 251.929,00 |
20.11.2023 | 41,65 | 41,65 | 40,98 | 41,48 | -0,46% | 234.816,00 |
17.11.2023 | 41,25 | 41,74 | 40,97 | 41,67 | 1,29% | 244.821,00 |
16.11.2023 | 41,51 | 41,80 | 41,08 | 41,14 | -0,58% | 269.300,00 |
15.11.2023 | 41,29 | 42,08 | 41,17 | 41,38 | 0,27% | 331.622,00 |
14.11.2023 | 40,41 | 41,44 | 40,05 | 41,27 | 4,38% | 417.587,00 |
13.11.2023 | 38,85 | 39,57 | 38,52 | 39,54 | 0,84% | 286.352,00 |
10.11.2023 | 39,26 | 39,51 | 38,69 | 39,21 | -0,05% | 351.393,00 |
09.11.2023 | 40,11 | 40,30 | 39,03 | 39,23 | -2,32% | 344.083,00 |
08.11.2023 | 41,08 | 41,28 | 40,11 | 40,16 | -2,24% | 268.545,00 |
07.11.2023 | 41,33 | 41,83 | 40,81 | 41,08 | -1,34% | 324.040,00 |
06.11.2023 | 42,01 | 42,01 | 41,02 | 41,64 | -1,02% | 337.324,00 |
03.11.2023 | 42,00 | 42,73 | 41,49 | 42,07 | 2,01% | 317.512,00 |