Kemper Corp KMPR
NYSE · Vereinigte Staaten · Finanzen
$25,34+0,34 (+1,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,22 | +0,88 % | $25,03 | $25,40 | $25,03 | 34,26K |
| 2026-09-30 | $25,00 | -2,57 % | $25,33 | $25,78 | $24,85 | 1,08M |
| 2026-09-29 | $25,66 | +1,30 % | $24,94 | $25,90 | $24,84 | 1,18M |
| 2026-09-28 | $25,33 | +0,04 % | $25,43 | $25,66 | $24,94 | 726,60K |
| 2026-09-25 | $25,32 | +0,48 % | $25,30 | $25,55 | $25,11 | 793,60K |
| 2026-09-24 | $25,20 | -2,51 % | $25,98 | $26,28 | $25,15 | 827,80K |
| 2026-09-23 | $25,85 | -1,34 % | $26,02 | $26,23 | $25,63 | 693,80K |
| 2026-09-22 | $26,20 | -1,32 % | $26,90 | $27,03 | $25,89 | 1,17M |
| 2026-09-21 | $26,55 | +0,26 % | $26,69 | $27,31 | $26,13 | 722,20K |
| 2026-09-18 | $26,48 | -1,52 % | $26,57 | $26,95 | $26,26 | 1,49M |
| 2026-09-17 | $26,89 | -1,86 % | $27,56 | $27,56 | $26,75 | 1,03M |
| 2026-09-16 | $27,40 | -1,51 % | $27,76 | $28,02 | $26,96 | 782,10K |
| 2026-09-15 | $27,82 | -0,29 % | $27,62 | $28,12 | $27,51 | 695,30K |
| 2026-09-14 | $27,90 | +2,39 % | $27,99 | $28,48 | $27,60 | 719,30K |
| 2026-09-11 | $27,25 | +0,85 % | $27,48 | $27,60 | $26,75 | 966,40K |
| 2026-09-10 | $27,02 | -0,77 % | $27,56 | $27,77 | $26,69 | 776,60K |
| 2026-09-09 | $27,23 | +2,10 % | $27,06 | $27,29 | $25,73 | 993,20K |
| 2026-09-08 | $26,67 | -4,89 % | $27,60 | $27,60 | $26,57 | 807,20K |
| 2026-09-04 | $28,04 | -2,27 % | $28,28 | $28,50 | $27,78 | 589,90K |
| 2026-09-03 | $28,69 | +1,77 % | $28,65 | $29,10 | $28,45 | 739,40K |
| 2026-09-02 | $28,19 | +1,92 % | $27,96 | $28,68 | $27,69 | 666,50K |
| 2026-09-01 | $27,66 | -1,85 % | $28,32 | $28,67 | $27,53 | 926,40K |
| 2026-08-31 | $28,18 | +0,90 % | $27,79 | $28,54 | $27,79 | 1,90M |
| 2026-08-28 | $27,93 | +1,01 % | $27,68 | $28,27 | $27,53 | 879,90K |
| 2026-08-27 | $27,65 | -2,68 % | $27,90 | $28,17 | $27,29 | 790,50K |
| 2026-08-26 | $28,41 | +2,27 % | $27,62 | $28,64 | $27,45 | 962,60K |
| 2026-08-25 | $27,78 | +0,43 % | $27,51 | $27,85 | $27,11 | 829,50K |
| 2026-08-24 | $27,66 | +2,33 % | $27,24 | $27,97 | $27,19 | 802,20K |
| 2026-08-21 | $27,03 | -0,84 % | $26,96 | $27,23 | $26,64 | 656,00K |
| 2026-08-20 | $27,26 | +2,02 % | $26,79 | $27,78 | $26,28 | 1,12M |
| 2026-08-19 | $26,72 | +1,95 % | $26,42 | $27,13 | $26,38 | 806,90K |
| 2026-08-18 | $26,21 | 0,00 % | $26,63 | $26,76 | $26,11 | 839,60K |
| 2026-08-17 | $26,21 | -4,41 % | $27,19 | $27,38 | $25,65 | 836,30K |
| 2026-08-14 | $27,42 | +1,90 % | $27,12 | $27,63 | $26,60 | 753,20K |
| 2026-08-13 | $26,91 | +1,51 % | $26,87 | $27,06 | $26,28 | 815,30K |
| 2026-08-12 | $26,51 | +1,26 % | $26,75 | $27,20 | $26,45 | 944,00K |
| 2026-08-11 | $26,18 | -0,80 % | $26,15 | $26,68 | $25,80 | 814,20K |
| 2026-08-10 | $26,39 | -7,44 % | $27,99 | $28,15 | $25,87 | 1,26M |
| 2026-08-07 | $28,51 | -4,43 % | $29,37 | $29,88 | $28,49 | 749,00K |
| 2026-08-06 | $29,83 | +1,91 % | $29,43 | $29,92 | $28,44 | 1,35M |
| 2026-08-05 | $29,27 | -0,48 % | $29,40 | $29,59 | $28,97 | 708,20K |
| 2026-08-04 | $29,41 | +0,44 % | $28,88 | $29,49 | $28,62 | 655,00K |
| 2026-08-03 | $29,28 | +3,17 % | $28,91 | $29,72 | $28,74 | 1,07M |
| 2026-07-31 | $28,38 | -2,51 % | $28,67 | $29,12 | $28,05 | 696,90K |
| 2026-07-30 | $29,11 | -5,49 % | $30,33 | $30,44 | $28,67 | 812,30K |
| 2026-07-29 | $30,80 | -0,39 % | $30,46 | $30,97 | $30,30 | 801,10K |
| 2026-07-28 | $30,92 | +4,96 % | $29,92 | $31,20 | $29,61 | 900,20K |
| 2026-07-27 | $29,46 | +2,26 % | $29,19 | $29,89 | $28,84 | 649,40K |
| 2026-07-24 | $28,81 | +4,23 % | $27,74 | $29,06 | $27,37 | 894,50K |
| 2026-07-23 | $27,64 | +0,66 % | $27,30 | $27,82 | $26,93 | 633,80K |
| 2026-07-22 | $27,46 | -2,35 % | $28,15 | $28,23 | $27,04 | 934,70K |
| 2026-07-21 | $28,12 | -0,88 % | $27,69 | $28,60 | $27,37 | 1,04M |
| 2026-07-20 | $28,37 | +1,25 % | $27,63 | $28,61 | $27,47 | 758,90K |
| 2026-07-17 | $28,02 | -0,64 % | $28,18 | $29,22 | $27,83 | 666,70K |
| 2026-07-16 | $28,20 | +3,79 % | $27,45 | $28,27 | $27,45 | 871,50K |
| 2026-07-15 | $27,17 | -5,13 % | $28,39 | $28,60 | $26,98 | 676,00K |
| 2026-07-14 | $28,64 | -4,25 % | $29,46 | $29,86 | $28,60 | 852,50K |
| 2026-07-13 | $29,91 | +1,63 % | $29,81 | $30,32 | $29,43 | 931,90K |
| 2026-07-10 | $29,43 | +1,27 % | $29,44 | $29,65 | $29,06 | 673,90K |
| 2026-07-09 | $29,06 | -0,41 % | $29,13 | $29,93 | $28,94 | 941,00K |
| 2026-07-08 | $29,18 | -1,08 % | $29,47 | $29,68 | $29,01 | 858,90K |
| 2026-07-07 | $29,50 | +2,43 % | $29,42 | $30,10 | $29,00 | 900,90K |
| 2026-07-06 | $28,80 | -0,10 % | $28,40 | $29,07 | $28,03 | 1,18M |
| 2026-07-02 | $28,83 | +2,02 % | $28,53 | $28,98 | $28,07 | 1,16M |
| 2026-07-01 | $28,26 | +4,82 % | $27,32 | $28,29 | $27,22 | 972,60K |
| 2026-06-30 | $26,96 | -1,28 % | $27,39 | $27,76 | $26,78 | 1,20M |
| 2026-06-29 | $27,31 | +1,86 % | $26,99 | $27,86 | $26,68 | 1,36M |
| 2026-06-26 | $26,81 | +5,55 % | $25,63 | $26,86 | $25,63 | 8,53M |
| 2026-06-25 | $25,40 | -2,61 % | $25,99 | $26,32 | $25,35 | 993,50K |
| 2026-06-24 | $26,08 | -0,53 % | $26,34 | $26,44 | $25,77 | 1,04M |
| 2026-06-23 | $26,22 | +4,59 % | $25,38 | $26,48 | $25,13 | 1,08M |
| 2026-06-22 | $25,07 | +0,16 % | $25,00 | $25,59 | $25,00 | 766,50K |
| 2026-06-18 | $25,03 | -0,40 % | $25,59 | $25,59 | $24,54 | 1,72M |
| 2026-06-17 | $25,13 | -3,09 % | $25,75 | $26,40 | $24,84 | 1,09M |
| 2026-06-16 | $25,93 | +1,45 % | $25,77 | $26,54 | $25,68 | 897,50K |
| 2026-06-15 | $25,56 | +2,16 % | $25,21 | $25,57 | $24,91 | 1,53M |
| 2026-06-12 | $25,02 | +0,97 % | $24,78 | $25,23 | $24,51 | 901,60K |
| 2026-06-11 | $24,78 | +0,24 % | $24,77 | $24,90 | $23,85 | 961,80K |
| 2026-06-10 | $24,72 | +1,52 % | $24,64 | $25,34 | $24,49 | 972,00K |
| 2026-06-09 | $24,35 | -0,08 % | $24,39 | $25,08 | $24,24 | 1,13M |
| 2026-06-08 | $24,37 | -1,54 % | $24,41 | $24,78 | $24,28 | 1,17M |
| 2026-06-05 | $24,75 | +4,17 % | $24,14 | $24,86 | $24,06 | 1,15M |
| 2026-06-04 | $23,76 | +3,76 % | $23,49 | $24,40 | $23,35 | 1,48M |
| 2026-06-03 | $22,90 | -5,57 % | $24,01 | $24,18 | $22,69 | 1,38M |
| 2026-06-02 | $24,25 | -3,19 % | $24,92 | $25,03 | $24,13 | 1,34M |
| 2026-06-01 | $25,05 | +1,54 % | $24,75 | $25,52 | $24,50 | 1,40M |
| 2026-05-29 | $24,67 | -3,03 % | $25,50 | $25,99 | $24,40 | 1,77M |
| 2026-05-28 | $25,44 | -2,72 % | $26,02 | $26,19 | $25,25 | 1,17M |
| 2026-05-27 | $26,15 | -5,56 % | $27,20 | $28,14 | $26,14 | 1,37M |
| 2026-05-26 | $27,69 | -6,80 % | $29,57 | $29,75 | $27,68 | 1,10M |