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
2023-12-29 48.35 49.15 48.15 48.67 0.3M
2023-12-28 48.34 48.63 48.34 48.58 0.3M
2023-12-27 48.33 48.79 48.10 48.45 0.3M
2023-12-26 48.42 48.48 47.92 48.30 0.3M
2023-12-22 47.95 48.48 47.83 48.14 0.3M
2023-12-21 47.28 47.64 47.12 47.56 0.5M
2023-12-20 49.47 49.49 47.13 47.22 0.5M
2023-12-19 48.53 49.74 48.49 49.66 0.5M
2023-12-18 47.65 48.71 47.49 48.29 0.6M
2023-12-15 48.95 49.31 47.39 47.68 1.0M
2023-12-14 48.99 49.08 47.74 49.00 0.7M
2023-12-13 48.10 49.32 47.68 48.42 0.9M
2023-12-12 47.61 48.22 47.41 48.22 0.4M
2023-12-11 47.25 47.78 47.25 47.45 0.4M
2023-12-08 46.94 47.31 46.71 47.15 0.3M
2023-12-07 46.91 47.06 46.41 46.80 0.4M
2023-12-06 46.49 47.10 45.96 46.59 0.4M
2023-12-05 46.32 47.36 46.23 46.33 0.5M
2023-12-04 44.48 46.87 44.48 46.38 0.6M
2023-12-01 44.06 45.18 43.92 44.57 0.5M
2023-11-30 43.28 44.25 43.18 44.23 0.4M
2023-11-29 43.86 44.43 43.11 43.26 0.4M
2023-11-28 43.30 43.43 42.32 43.18 0.3M
2023-11-27 42.48 43.14 42.43 42.89 0.4M
2023-11-24 42.72 43.06 42.62 42.63 0.1M
2023-11-22 42.00 42.72 42.00 42.56 0.3M
2023-11-21 41.43 41.84 40.93 41.56 0.3M
2023-11-20 41.65 41.65 40.98 41.48 0.2M
2023-11-17 41.25 41.74 40.97 41.67 0.2M
2023-11-16 41.51 41.80 41.08 41.14 0.3M
2023-11-15 41.29 42.08 41.17 41.38 0.3M
2023-11-14 40.41 41.44 40.05 41.27 0.4M
2023-11-13 38.85 39.57 38.52 39.54 0.3M
2023-11-10 39.26 39.51 38.69 39.21 0.4M
2023-11-09 40.11 40.30 39.03 39.23 0.3M
2023-11-08 41.08 41.28 40.11 40.16 0.3M
2023-11-07 41.33 41.83 40.81 41.08 0.3M
2023-11-06 42.01 42.01 41.02 41.64 0.3M
2023-11-03 42.00 42.73 41.49 42.07 0.3M
2023-11-02 40.75 41.70 40.01 41.24 0.5M
2023-11-01 40.01 41.48 38.90 39.64 0.7M
2023-10-31 40.54 43.72 39.80 39.88 0.8M
2023-10-30 41.96 42.30 41.41 42.16 0.2M
2023-10-27 42.48 42.83 40.80 41.28 0.4M
2023-10-26 42.50 43.58 42.18 42.49 0.3M
2023-10-25 41.91 42.71 41.51 42.31 0.5M
2023-10-24 40.66 42.06 39.84 41.99 0.6M
2023-10-23 42.23 42.25 40.84 40.84 0.3M
2023-10-20 43.43 43.77 42.48 42.64 0.3M
2023-10-19 45.25 45.25 42.92 43.34 0.3M
2023-10-18 45.32 45.81 44.64 45.37 0.3M
2023-10-17 44.88 46.24 44.51 45.63 0.3M
2023-10-16 44.11 45.28 43.73 44.98 0.3M
2023-10-13 42.41 43.90 42.30 43.68 0.5M
2023-10-12 42.60 42.80 42.00 42.11 0.2M
2023-10-11 41.97 42.61 41.82 42.48 0.2M
2023-10-10 42.10 42.71 41.87 42.08 0.2M
2023-10-09 41.33 42.43 41.20 42.04 0.3M
2023-10-06 42.51 43.50 41.52 42.19 0.6M
2023-10-05 39.91 41.52 39.88 41.47 0.5M
2023-10-04 40.51 40.70 38.32 39.91 1.0M
2023-10-03 41.36 41.36 39.80 40.39 0.4M
2023-10-02 41.88 42.15 41.19 41.70 0.3M
2023-09-29 42.34 42.44 41.40 42.03 0.3M
2023-09-28 42.54 42.88 41.73 42.20 0.4M
2023-09-27 43.02 43.29 41.88 42.45 0.4M
2023-09-26 43.11 43.84 42.81 42.83 0.3M
2023-09-25 43.63 44.34 43.00 43.29 0.2M
2023-09-22 44.51 44.51 43.67 43.89 0.3M
2023-09-21 45.53 45.55 44.08 44.44 0.3M
2023-09-20 46.57 47.11 45.62 45.68 0.4M
2023-09-19 47.22 47.48 46.33 46.37 0.4M
2023-09-18 46.37 47.07 45.60 46.98 0.5M
2023-09-15 50.63 50.63 45.29 46.06 2.0M
2023-09-14 50.62 51.46 50.37 51.03 0.7M
2023-09-13 49.56 50.34 48.99 50.12 0.5M
2023-09-12 48.05 49.29 47.68 49.15 0.3M
2023-09-11 47.99 48.50 47.76 48.05 0.2M
2023-09-08 47.41 48.01 47.16 47.68 0.3M
2023-09-07 47.10 48.39 46.95 47.55 0.3M
2023-09-06 47.17 47.67 47.13 47.27 0.2M
2023-09-05 47.17 48.11 47.03 47.15 0.3M
2023-09-01 47.35 48.03 47.30 47.59 0.2M
2023-08-31 48.10 48.30 46.92 46.97 0.3M
2023-08-30 47.08 48.45 47.08 48.13 0.2M
2023-08-29 46.37 47.29 46.16 47.28 0.2M
2023-08-28 46.65 47.46 46.20 46.28 0.2M
2023-08-25 46.35 47.10 45.79 46.38 0.3M
2023-08-24 46.07 46.99 45.99 46.42 0.2M
2023-08-23 46.07 46.37 45.93 46.21 0.2M
2023-08-22 47.08 47.71 46.16 46.20 0.2M
2023-08-21 45.52 47.02 45.46 46.92 0.3M
2023-08-18 47.05 47.41 45.55 45.58 0.4M
2023-08-17 48.95 49.05 46.76 47.13 0.5M
2023-08-16 47.31 48.82 47.31 48.62 0.3M
2023-08-15 47.34 47.71 46.93 47.21 0.2M
2023-08-14 47.75 47.99 46.78 47.89 0.3M
2023-08-11 47.99 48.43 47.77 47.86 0.5M
2023-08-10 48.13 49.51 47.85 48.45 0.4M
2023-08-09 47.75 48.32 46.62 47.60 0.5M
2023-08-08 54.44 54.45 47.25 47.71 0.6M
2023-08-07 51.17 52.09 50.76 51.52 0.4M
2023-08-04 50.65 51.63 50.18 51.07 0.3M
2023-08-03 50.04 51.76 50.00 50.61 0.3M
2023-08-02 50.19 50.62 49.87 50.40 0.2M
2023-08-01 50.47 50.84 50.14 50.53 0.2M
2023-07-31 51.10 51.50 50.33 50.97 0.3M
2023-07-28 49.69 51.93 49.03 51.13 0.4M
2023-07-27 49.43 49.83 48.96 49.18 0.2M
2023-07-26 48.72 49.78 48.62 49.37 0.2M
2023-07-25 49.14 49.34 48.23 48.47 0.2M
2023-07-24 48.99 49.66 48.73 49.07 0.2M
2023-07-21 49.00 49.49 48.24 49.01 0.2M
2023-07-20 47.46 48.89 47.18 48.82 0.2M
2023-07-19 47.09 47.54 46.69 46.92 0.2M
2023-07-18 46.52 47.90 46.46 46.67 0.2M
2023-07-17 45.51 46.86 45.19 46.59 0.2M
2023-07-14 47.05 47.05 45.19 45.47 0.2M
2023-07-13 47.64 47.95 46.91 46.98 0.2M
2023-07-12 48.46 48.46 47.76 48.05 0.1M
2023-07-11 48.07 48.42 47.59 48.01 0.2M
2023-07-10 48.19 48.87 48.06 48.07 0.3M
2023-07-07 47.25 48.16 47.06 48.11 0.2M
2023-07-06 47.51 47.89 47.02 47.56 0.3M
2023-07-05 47.89 48.44 46.42 47.00 0.3M
2023-07-03 48.35 49.04 48.21 48.21 0.2M
2023-06-30 49.17 49.50 48.21 48.26 0.4M
2023-06-29 48.58 49.05 48.58 48.87 0.3M
2023-06-28 48.95 48.95 48.15 48.20 0.4M
2023-06-27 49.46 49.75 49.10 49.26 0.3M
2023-06-26 48.29 49.35 48.08 49.32 0.4M
2023-06-23 48.82 49.68 48.02 48.23 1.0M
2023-06-22 47.59 49.53 47.15 49.15 0.9M
2023-06-21 47.50 47.88 47.27 47.42 0.5M
2023-06-20 45.57 47.62 44.95 47.49 0.6M
2023-06-16 44.89 46.02 44.59 45.83 0.8M
2023-06-15 44.12 44.51 43.49 44.31 0.4M
2023-06-14 45.51 45.71 44.19 44.32 0.3M
2023-06-13 45.45 46.51 45.45 45.52 0.2M
2023-06-12 45.74 46.68 45.62 45.65 0.2M
2023-06-09 46.19 46.63 45.51 45.72 0.3M
2023-06-08 46.37 46.79 45.81 46.38 0.3M
2023-06-07 44.49 46.69 44.09 46.56 0.4M
2023-06-06 43.24 44.41 43.07 44.33 0.3M
2023-06-05 43.59 43.82 42.78 43.12 0.3M
2023-06-02 43.80 44.36 43.59 44.12 0.2M
2023-06-01 43.25 43.91 42.67 43.27 0.3M
2023-05-31 43.83 44.03 42.88 43.28 0.3M
2023-05-30 43.89 44.55 43.79 44.24 0.2M
2023-05-26 43.48 44.11 43.19 43.88 0.2M
2023-05-25 43.32 43.67 42.97 43.33 0.3M
2023-05-24 44.18 44.20 43.63 43.65 0.3M
2023-05-23 44.76 45.11 44.48 44.61 0.3M
2023-05-22 44.58 45.26 44.04 45.05 0.2M
2023-05-19 45.91 46.09 44.47 44.49 0.2M
2023-05-18 44.95 45.47 44.17 45.45 0.4M
2023-05-17 44.89 45.93 44.70 45.20 0.3M
2023-05-16 44.29 44.96 43.64 44.67 0.4M
2023-05-15 44.52 45.15 44.20 44.67 0.2M
2023-05-12 45.13 45.45 43.56 44.22 0.3M
2023-05-11 45.80 46.03 44.93 45.09 0.2M
2023-05-10 46.53 47.14 45.33 46.17 0.4M
2023-05-09 44.30 46.79 42.04 46.37 0.8M
2023-05-08 45.66 46.88 45.03 46.72 0.6M
2023-05-05 44.51 46.91 44.12 45.53 0.4M
2023-05-04 43.86 44.23 43.19 43.83 0.4M
2023-05-03 45.26 45.84 44.31 44.33 0.4M
2023-05-02 47.02 47.16 44.92 45.40 0.6M
2023-05-01 48.04 48.52 46.78 47.42 0.6M
2023-04-28 51.38 51.38 48.33 48.65 1.1M
2023-04-27 51.98 52.37 51.64 52.08 0.2M
2023-04-26 52.86 53.31 51.66 51.88 0.2M
2023-04-25 53.43 54.17 53.00 53.16 0.2M
2023-04-24 55.01 55.36 53.71 53.82 0.4M
2023-04-21 56.19 56.19 54.48 54.91 0.2M
2023-04-20 55.59 56.32 55.51 56.00 0.3M
2023-04-19 54.58 55.73 54.17 55.69 0.3M
2023-04-18 54.28 54.67 53.54 54.34 0.3M
2023-04-17 52.58 54.57 52.58 54.28 0.3M
2023-04-14 55.06 55.56 52.00 52.58 0.7M
2023-04-13 56.79 56.79 53.00 54.91 0.7M
2023-04-12 57.84 58.25 56.99 57.19 0.3M
2023-04-11 57.78 58.47 57.51 57.78 0.2M
2023-04-10 57.32 58.69 57.17 57.69 0.5M
2023-04-06 56.24 56.62 55.79 56.44 0.2M
2023-04-05 54.94 56.22 54.94 56.03 0.4M
2023-04-04 56.21 56.59 54.07 55.21 0.2M
2023-04-03 54.78 55.91 54.56 55.66 0.4M
2023-03-31 54.40 54.89 53.58 54.66 0.5M
2023-03-30 54.68 55.12 53.38 53.96 0.3M
2023-03-29 53.82 54.57 53.37 54.43 0.5M
2023-03-28 53.02 53.92 52.83 53.15 0.4M
2023-03-27 53.62 53.84 52.74 53.43 0.4M
2023-03-24 51.70 53.28 51.21 52.83 0.4M
2023-03-23 53.51 54.20 52.11 52.38 0.3M
2023-03-22 55.53 55.82 53.44 53.49 0.3M
2023-03-21 55.68 56.79 55.30 55.53 0.3M
2023-03-20 53.76 55.96 53.76 54.35 0.5M
2023-03-17 57.37 57.42 52.78 53.16 1.1M
2023-03-16 55.48 57.57 55.36 57.31 0.3M
2023-03-15 55.81 56.85 54.33 55.88 0.7M
2023-03-14 57.35 58.33 56.24 58.02 0.5M
2023-03-13 56.15 56.35 55.01 55.54 0.4M
2023-03-10 58.89 59.39 57.45 57.76 0.5M
2023-03-09 61.16 61.16 58.68 59.18 0.5M
2023-03-08 60.10 61.24 59.83 61.12 0.6M
2023-03-07 61.40 61.86 60.02 60.06 0.3M
2023-03-06 62.92 63.61 60.95 61.39 0.5M
2023-03-03 61.09 63.16 60.53 62.94 0.3M
2023-03-02 61.04 61.15 60.04 61.05 0.3M
2023-03-01 61.45 62.00 60.82 61.48 0.5M
2023-02-28 61.86 62.72 61.53 61.60 0.5M
2023-02-27 62.53 63.50 61.79 61.88 0.3M
2023-02-24 63.11 63.36 62.14 62.16 0.4M
2023-02-23 63.92 64.27 62.95 63.64 0.3M
2023-02-22 63.93 64.65 63.71 63.91 0.2M
2023-02-21 64.85 65.50 63.93 64.17 0.3M
2023-02-17 64.94 65.98 64.35 65.52 0.3M
2023-02-16 64.92 65.35 64.53 64.95 0.2M
2023-02-15 63.62 65.42 63.50 65.22 0.3M
2023-02-14 64.15 64.66 63.40 63.85 0.3M
2023-02-13 64.68 64.91 64.08 64.40 0.3M
2023-02-10 63.51 64.84 63.21 64.59 0.3M
2023-02-09 67.36 67.40 63.75 63.87 0.6M
2023-02-08 67.85 67.98 66.35 66.90 0.6M
2023-02-07 64.00 68.15 63.67 68.05 1.0M
2023-02-06 60.81 62.30 60.52 61.88 0.6M
2023-02-03 57.77 62.74 57.77 61.00 0.9M
2023-02-02 57.73 57.95 55.91 56.61 0.5M
2023-02-01 58.11 59.10 56.89 57.61 0.6M
2023-01-31 57.10 58.86 57.10 58.73 0.5M
2023-01-30 56.69 57.39 55.95 56.82 0.6M
2023-01-27 54.75 56.50 54.32 55.88 0.5M
2023-01-26 56.67 57.62 52.93 55.03 0.6M
2023-01-25 54.25 56.36 54.07 56.35 0.2M
2023-01-24 53.57 55.25 53.57 54.48 0.3M
2023-01-23 53.87 54.38 53.55 54.21 0.1M
2023-01-20 53.24 53.65 52.74 53.64 0.2M
2023-01-19 52.76 53.52 52.33 52.90 0.3M
2023-01-18 54.42 55.31 53.34 53.36 0.2M
2023-01-17 55.54 56.13 54.51 54.58 0.3M
2023-01-13 55.27 56.66 55.08 55.81 0.6M
2023-01-12 54.81 55.89 54.27 55.49 0.4M
2023-01-11 55.66 56.35 54.47 54.66 0.6M
2023-01-10 55.46 56.98 55.19 55.76 0.7M
2023-01-09 54.58 56.35 54.28 55.36 0.5M
2023-01-06 51.74 54.68 51.60 54.65 0.4M
2023-01-05 50.27 51.60 50.15 51.57 0.2M
2023-01-04 49.58 50.51 49.11 50.47 0.2M
2023-01-03 49.55 49.73 48.05 49.03 0.3M