Kemper Corporation (KMPR)

KMPR
🏛️ Vereinigte Staaten →
51.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 49.06 49.54 48.57 49.20 0.3M
2022-12-29 49.76 50.12 49.42 49.56 0.2M
2022-12-28 49.93 50.16 48.93 49.34 0.3M
2022-12-27 50.78 50.78 49.08 49.62 0.4M
2022-12-23 51.89 51.90 50.10 50.52 0.4M
2022-12-22 52.89 52.89 51.33 51.74 0.2M
2022-12-21 52.60 53.39 52.51 52.89 0.4M
2022-12-20 51.49 52.86 51.49 51.89 0.5M
2022-12-19 50.89 51.84 50.57 51.28 0.2M
2022-12-16 50.75 51.70 50.19 51.03 0.7M
2022-12-15 51.94 52.54 51.16 51.21 0.4M
2022-12-14 53.43 54.32 52.46 52.73 0.3M
2022-12-13 54.97 55.16 53.05 53.26 0.4M
2022-12-12 54.79 55.14 53.27 53.50 0.4M
2022-12-09 56.14 57.20 54.81 54.83 0.5M
2022-12-08 54.46 56.62 53.89 56.54 0.5M
2022-12-07 54.45 55.29 52.75 54.10 0.5M
2022-12-06 55.82 55.82 54.07 54.92 0.5M
2022-12-05 56.42 56.42 54.78 55.76 0.3M
2022-12-02 55.53 57.14 55.53 56.99 0.2M
2022-12-01 57.20 58.32 55.98 56.05 0.2M
2022-11-30 55.51 56.94 54.51 56.92 0.4M
2022-11-29 54.01 55.67 54.01 55.61 0.2M
2022-11-28 53.74 54.26 53.54 54.23 0.2M
2022-11-25 54.01 54.52 53.79 54.28 0.1M
2022-11-23 54.45 54.70 53.50 53.59 0.1M
2022-11-22 53.68 54.90 53.68 54.47 0.3M
2022-11-21 53.48 54.11 53.30 53.59 0.2M
2022-11-18 55.35 56.07 53.49 53.71 0.2M
2022-11-17 53.15 54.92 53.15 54.48 0.2M
2022-11-16 53.66 54.18 52.61 53.87 0.1M
2022-11-15 53.59 54.27 53.06 53.77 0.2M
2022-11-14 55.00 55.25 52.85 52.99 0.3M
2022-11-11 55.51 56.19 54.71 55.49 0.4M
2022-11-10 55.37 55.74 54.49 54.92 0.2M
2022-11-09 54.38 54.63 53.01 53.42 0.3M
2022-11-08 55.83 56.01 54.74 55.07 0.6M
2022-11-07 56.03 56.42 54.71 55.83 0.4M
2022-11-04 51.65 58.38 51.65 56.09 1.1M
2022-11-03 45.84 51.72 45.24 49.59 0.6M
2022-11-02 47.13 48.03 46.02 46.10 0.3M
2022-11-01 48.25 48.82 47.37 47.45 0.3M
2022-10-31 46.70 47.88 46.46 47.67 0.3M
2022-10-28 46.00 47.16 45.59 47.03 0.1M
2022-10-27 45.49 46.68 45.38 45.61 0.2M
2022-10-26 45.22 45.69 44.76 45.00 0.1M
2022-10-25 43.39 45.25 43.39 44.91 0.2M
2022-10-24 42.99 44.02 42.99 43.75 0.3M
2022-10-21 41.73 43.04 41.54 42.75 0.3M
2022-10-20 45.08 45.08 41.81 41.88 0.3M
2022-10-19 46.04 46.84 44.77 45.62 0.2M
2022-10-18 46.31 46.95 45.96 46.37 0.2M
2022-10-17 45.32 46.09 45.32 45.41 0.2M
2022-10-14 45.00 45.73 44.57 44.68 0.2M
2022-10-13 42.90 44.83 42.41 44.57 0.2M
2022-10-12 44.06 44.20 43.27 43.54 0.2M
2022-10-11 43.76 44.88 43.42 44.10 0.3M
2022-10-10 43.78 44.24 43.54 43.77 0.1M
2022-10-07 44.32 44.32 43.29 43.52 0.2M
2022-10-06 44.20 44.61 43.35 44.35 0.2M
2022-10-05 44.55 45.57 44.45 44.54 0.3M
2022-10-04 42.93 45.29 42.93 45.24 0.4M
2022-10-03 41.50 42.52 40.65 42.22 0.2M
2022-09-30 42.33 42.84 41.21 41.26 0.3M
2022-09-29 42.45 42.45 41.55 42.21 0.2M
2022-09-28 42.11 43.27 41.80 42.85 0.2M
2022-09-27 42.46 42.68 40.90 41.78 0.2M
2022-09-26 44.20 44.38 42.06 42.20 0.3M
2022-09-23 44.34 44.76 43.81 44.17 0.2M
2022-09-22 45.67 45.67 44.28 44.84 0.2M
2022-09-21 46.16 46.92 45.45 45.45 0.2M
2022-09-20 46.43 47.16 45.38 45.99 0.3M
2022-09-19 45.87 46.96 45.76 46.68 0.3M
2022-09-16 46.47 46.83 45.85 46.34 1.0M
2022-09-15 46.97 47.36 46.11 46.86 0.3M
2022-09-14 46.34 47.28 45.64 47.22 0.4M
2022-09-13 47.70 48.11 46.16 46.38 0.2M
2022-09-12 48.98 49.25 47.93 48.49 0.4M
2022-09-09 48.94 49.51 48.45 48.64 0.2M
2022-09-08 47.05 48.72 46.63 48.70 0.2M
2022-09-07 45.95 47.38 45.56 47.25 0.3M
2022-09-06 45.99 46.20 44.89 45.80 0.5M
2022-09-02 46.00 46.67 45.38 45.80 0.3M
2022-09-01 45.96 46.02 44.91 46.00 0.2M
2022-08-31 46.53 46.56 45.76 46.00 0.2M
2022-08-30 46.93 46.93 46.13 46.26 0.2M
2022-08-29 46.79 47.07 46.01 46.94 0.2M
2022-08-26 49.05 49.12 46.99 47.16 0.2M
2022-08-25 48.10 49.25 47.99 49.02 0.2M
2022-08-24 47.31 48.28 46.83 48.22 0.2M
2022-08-23 47.48 47.48 46.77 47.29 0.2M
2022-08-22 47.97 48.24 46.92 47.09 0.2M
2022-08-19 49.06 49.60 48.49 48.75 0.3M
2022-08-18 48.85 49.24 48.15 49.11 0.3M
2022-08-17 48.22 49.09 48.20 48.92 0.2M
2022-08-16 47.29 48.99 47.29 48.75 0.2M
2022-08-15 47.29 48.55 47.29 47.94 0.2M
2022-08-12 46.45 47.88 46.45 47.57 0.2M
2022-08-11 45.80 46.94 45.80 46.84 0.2M
2022-08-10 45.18 45.59 45.06 45.38 0.1M
2022-08-09 44.84 44.99 44.16 44.79 0.2M
2022-08-08 43.85 45.27 43.85 44.52 0.3M
2022-08-05 42.15 43.77 42.04 43.73 0.2M
2022-08-04 43.69 43.71 42.39 42.62 0.3M
2022-08-03 43.15 44.05 42.14 43.69 0.4M
2022-08-02 44.99 46.12 41.62 42.66 0.8M
2022-08-01 46.53 46.58 44.82 46.37 0.3M
2022-07-29 47.48 48.02 46.67 46.80 0.4M
2022-07-28 47.61 47.81 46.35 47.36 0.2M
2022-07-27 48.17 48.17 46.74 47.58 0.2M
2022-07-26 48.09 48.72 47.39 47.68 0.2M
2022-07-25 47.57 48.91 47.28 48.57 0.2M
2022-07-22 47.76 48.13 46.86 47.27 0.2M
2022-07-21 48.65 48.65 46.55 47.57 0.2M
2022-07-20 48.16 49.23 48.16 48.65 0.3M
2022-07-19 47.21 48.44 47.18 48.08 0.2M
2022-07-18 47.91 48.57 46.51 46.54 0.2M
2022-07-15 48.44 48.44 47.23 47.64 0.2M
2022-07-14 48.34 48.34 46.38 47.47 0.3M
2022-07-13 49.93 50.60 49.38 49.45 0.3M
2022-07-12 49.17 50.79 49.16 50.34 0.3M
2022-07-11 49.68 50.01 48.86 49.37 0.2M
2022-07-08 50.32 51.38 49.97 50.02 0.2M
2022-07-07 50.55 51.30 50.39 50.67 0.2M
2022-07-06 49.61 50.43 48.73 50.07 0.3M
2022-07-05 48.07 49.59 47.38 49.53 0.4M
2022-07-01 48.21 49.23 47.42 49.10 0.2M
2022-06-30 47.13 48.20 46.95 47.90 0.3M
2022-06-29 48.01 48.03 47.42 47.72 0.2M
2022-06-28 48.49 49.40 47.60 47.80 0.3M
2022-06-27 48.50 48.59 47.76 47.93 0.2M
2022-06-24 45.29 48.74 45.29 48.52 0.7M
2022-06-23 44.75 45.93 44.49 44.93 0.2M
2022-06-22 43.69 45.19 43.69 44.83 0.3M
2022-06-21 44.51 45.66 44.10 44.25 0.4M
2022-06-17 45.67 46.16 44.06 44.26 0.7M
2022-06-16 45.66 45.66 43.98 45.11 0.4M
2022-06-15 46.76 47.93 46.29 46.93 0.3M
2022-06-14 48.17 48.55 46.40 46.78 0.2M
2022-06-13 48.40 48.84 47.60 47.84 0.2M
2022-06-10 49.88 49.88 49.11 49.36 0.2M
2022-06-09 52.09 52.09 50.68 50.69 0.2M
2022-06-08 52.32 52.81 51.68 52.19 0.2M
2022-06-07 51.01 52.51 50.99 52.42 0.2M
2022-06-06 51.72 52.47 51.20 51.31 0.3M
2022-06-03 51.68 52.31 51.05 51.12 0.2M
2022-06-02 52.24 52.25 51.32 52.18 0.2M
2022-06-01 52.77 53.27 50.85 51.69 0.4M
2022-05-31 51.80 53.26 51.47 52.83 0.3M
2022-05-27 51.42 52.51 51.19 52.37 0.1M
2022-05-26 51.03 52.01 51.03 51.62 0.2M
2022-05-25 49.38 50.93 49.33 50.79 0.3M
2022-05-24 48.77 49.47 47.26 49.45 0.2M
2022-05-23 47.35 49.35 46.99 48.68 0.3M
2022-05-20 48.41 48.68 45.94 46.83 0.3M
2022-05-19 48.19 48.93 47.41 48.08 0.3M
2022-05-18 48.08 49.18 48.08 48.52 0.2M
2022-05-17 47.71 48.71 47.25 48.61 0.2M
2022-05-16 46.78 47.23 46.38 46.97 0.2M
2022-05-13 45.53 47.02 45.53 46.54 0.3M
2022-05-12 46.40 46.40 45.33 45.94 0.3M
2022-05-11 47.91 48.47 46.14 46.52 0.4M
2022-05-10 48.47 48.50 46.94 47.74 0.4M
2022-05-09 48.19 48.56 46.89 47.93 0.5M
2022-05-06 49.87 50.11 48.10 48.70 0.4M
2022-05-05 51.23 52.05 49.48 49.81 0.5M
2022-05-04 51.59 52.22 50.20 51.49 0.9M
2022-05-03 48.91 53.44 48.85 51.75 1.0M
2022-05-02 46.49 47.37 45.94 47.09 0.6M
2022-04-29 47.09 47.59 45.64 46.16 0.5M
2022-04-28 47.90 47.91 46.30 47.08 0.9M
2022-04-27 49.70 49.70 48.42 48.46 0.5M
2022-04-26 50.66 51.21 49.22 49.60 0.5M
2022-04-25 50.11 51.07 48.14 50.96 0.5M
2022-04-22 53.96 54.40 50.36 50.36 0.5M
2022-04-21 55.62 56.39 54.14 54.17 0.4M
2022-04-20 54.19 55.24 53.59 55.09 0.6M
2022-04-19 54.57 54.99 53.75 53.88 0.5M
2022-04-18 54.84 56.04 54.10 54.43 0.3M
2022-04-14 55.42 56.30 54.81 55.25 0.4M
2022-04-13 54.68 55.90 54.68 55.71 0.2M
2022-04-12 55.08 56.16 54.20 54.71 0.2M
2022-04-11 54.93 55.40 54.27 54.74 0.2M
2022-04-08 55.06 55.43 54.49 54.94 0.2M
2022-04-07 54.93 55.14 53.74 55.02 0.3M
2022-04-06 53.97 55.25 53.69 54.78 0.2M
2022-04-05 55.90 56.15 53.85 53.94 0.3M
2022-04-04 57.25 57.25 55.40 55.79 0.2M
2022-04-01 56.70 57.36 56.31 57.30 0.2M
2022-03-31 56.87 57.59 56.39 56.54 0.2M
2022-03-30 55.95 56.91 55.90 56.74 0.3M
2022-03-29 54.99 55.80 54.47 55.80 0.2M
2022-03-28 54.83 55.13 54.30 54.62 0.2M
2022-03-25 54.10 55.11 54.10 55.08 0.3M
2022-03-24 54.52 54.77 53.97 54.19 0.2M
2022-03-23 53.51 55.03 53.39 54.51 0.2M
2022-03-22 54.45 55.06 53.55 53.62 0.2M
2022-03-21 53.90 55.00 53.50 54.18 0.2M
2022-03-18 54.39 54.56 53.04 54.13 0.9M
2022-03-17 52.72 54.42 52.35 54.28 0.3M
2022-03-16 52.60 53.49 52.11 53.15 0.2M
2022-03-15 51.98 53.05 51.24 52.57 0.2M
2022-03-14 53.63 53.68 51.82 51.97 0.2M
2022-03-11 53.29 53.61 52.33 53.07 0.2M
2022-03-10 51.84 53.27 51.42 53.03 0.3M
2022-03-09 53.73 53.77 52.18 52.33 0.3M
2022-03-08 54.02 54.36 52.96 53.00 0.3M
2022-03-07 52.25 55.12 52.25 53.95 0.4M
2022-03-04 50.96 52.43 50.69 52.31 0.3M
2022-03-03 52.04 52.49 50.71 51.52 0.3M
2022-03-02 53.00 53.05 51.74 51.82 0.4M
2022-03-01 53.07 53.10 51.91 52.66 0.4M
2022-02-28 52.28 53.79 52.28 53.44 0.4M
2022-02-25 51.94 53.47 51.82 53.47 0.4M
2022-02-24 51.01 51.65 49.90 51.53 0.4M
2022-02-23 52.04 52.51 51.63 51.99 0.5M
2022-02-22 50.35 51.83 50.12 51.48 0.3M
2022-02-18 48.50 50.50 48.27 50.47 0.4M
2022-02-17 49.93 50.11 48.30 48.84 0.6M
2022-02-16 50.27 50.87 49.57 50.24 0.5M
2022-02-15 50.29 50.83 49.52 50.45 0.4M
2022-02-14 51.36 51.50 49.74 50.28 0.4M
2022-02-11 52.11 52.71 50.50 51.12 0.7M
2022-02-10 53.23 53.80 51.79 52.26 0.3M
2022-02-09 54.40 55.15 53.32 53.57 0.4M
2022-02-08 52.85 54.72 52.37 54.44 0.5M
2022-02-07 52.50 52.80 51.80 52.51 0.3M
2022-02-04 53.24 53.66 52.25 52.69 0.3M
2022-02-03 53.06 53.84 52.55 53.24 0.5M
2022-02-02 52.20 53.61 52.11 52.95 0.7M
2022-02-01 53.00 53.37 50.50 52.70 2.0M
2022-01-31 58.48 59.99 57.93 59.98 0.3M
2022-01-28 58.15 59.01 57.39 59.00 0.2M
2022-01-27 59.98 60.95 58.21 58.28 0.3M
2022-01-26 60.58 61.21 58.93 59.65 0.3M
2022-01-25 59.94 60.86 58.43 60.46 0.2M
2022-01-24 58.06 60.44 58.01 60.22 0.3M
2022-01-21 58.89 59.28 58.34 58.60 0.3M
2022-01-20 62.80 62.80 59.37 59.41 0.4M
2022-01-19 63.28 63.71 61.91 62.66 0.3M
2022-01-18 63.95 63.95 62.61 63.12 0.2M
2022-01-14 62.16 64.09 61.60 64.00 0.3M
2022-01-13 62.48 64.36 62.10 62.91 0.6M
2022-01-12 62.00 62.91 61.58 62.35 0.4M
2022-01-11 61.63 62.42 60.57 62.29 0.3M
2022-01-10 63.47 63.66 60.77 60.98 0.5M
2022-01-07 60.64 63.04 60.55 62.97 0.4M
2022-01-06 60.66 61.18 59.72 60.49 0.3M
2022-01-05 60.61 61.22 59.58 59.60 0.6M
2022-01-04 59.62 61.36 59.31 60.35 0.5M
2022-01-03 59.01 60.99 58.87 59.80 0.3M