Holen Sie sich die Stockscreener-App
52.97
1.22%
-0.655
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt KMPR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kemper Corporation-Aktien (KMPR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-25 | $53.52 | $52.73 | $0.79 | 553,688.0 | -1.27% |
| 2025-08-22 | $54.39 | $53.51 | $0.88 | 832,143.0 | +0.41% |
| 2025-08-21 | $53.87 | $53.34 | $0.53 | 792,923.0 | -0.67% |
| 2025-08-20 | $54.38 | $53.60 | $0.775 | 783,633.0 | -0.20% |
| 2025-08-19 | $54.37 | $52.92 | $1.45 | 964,421.0 | +1.93% |
| 2025-08-18 | $53.08 | $52.47 | $0.61 | 849,129.0 | -0.62% |
| 2025-08-15 | $54.90 | $52.97 | $1.93 | 926,756.0 | -1.72% |
| 2025-08-14 | $54.15 | $52.46 | $1.69 | 1,197,088.0 | +2.77% |
| 2025-08-13 | $52.83 | $51.95 | $0.875 | 1,000,078.0 | +0.73% |
| 2025-08-12 | $52.51 | $50.87 | $1.64 | 1,437,164.0 | +2.61% |
| 2025-08-11 | $50.98 | $49.58 | $1.40 | 1,108,735.0 | +1.33% |
| 2025-08-08 | $51.29 | $49.77 | $1.52 | 1,345,776.0 | -0.69% |
| 2025-08-07 | $50.67 | $48.50 | $2.17 | 2,604,366.0 | +4.54% |
| 2025-08-06 | $49.35 | $45.02 | $4.33 | 4,992,156.0 | -21.26% |
| 2025-08-05 | $61.95 | $60.94 | $1.01 | 704,363.0 | +0.95% |
| 2025-08-04 | $61.11 | $60.13 | $0.98 | 532,982.0 | +1.42% |
| 2025-08-01 | $61.18 | $59.17 | $2.01 | 644,522.0 | -2.48% |
| 2025-07-31 | $62.46 | $59.99 | $2.47 | 652,923.0 | +1.82% |
| 2025-07-30 | $60.95 | $60.09 | $0.855 | 490,536.0 | +0.47% |
| 2025-07-29 | $60.67 | $59.93 | $0.745 | 481,002.0 | +0.50% |
Kemper Corporation-Aktien (KMPR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kemper Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KMPR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kemper Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kemper Corporation-Aktien (KMPR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $61.95 | $45.02 | $16.92 | 21,823,611.0 | -14.04% |
| 2025-07 | $64.96 | $59.82 | $5.14 | 13,147,465.0 | -4.57% |
| 2025-06 | $65.31 | $61.08 | $4.24 | 11,451,024.0 | +1.27% |
| 2025-05 | $66.13 | $58.05 | $8.07 | 11,037,851.0 | +7.80% |
| 2025-04 | $68.04 | $53.57 | $14.47 | 12,568,787.0 | -11.56% |
| 2025-03 | $69.83 | $63.91 | $5.92 | 8,691,634.0 | -1.08% |
| 2025-02 | $72.25 | $63.88 | $8.37 | 6,776,627.0 | +0.60% |
| 2025-01 | $68.56 | $62.00 | $6.56 | 5,884,224.0 | +1.11% |
Kemper Corporation-Aktien (KMPR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.67 | $63.56 | $8.11 | 5,836,357.0 | -7.78% |
| 2024-11 | $73.01 | $61.17 | $11.84 | 7,532,434.0 | +14.81% |
| 2024-10 | $67.60 | $58.09 | $9.51 | 7,133,203.0 | +1.67% |
| 2024-09 | $63.73 | $58.61 | $5.12 | 5,730,442.0 | -2.02% |
| 2024-08 | $65.09 | $57.70 | $7.39 | 7,960,030.0 | -2.42% |
| 2024-07 | $65.93 | $58.42 | $7.51 | 7,265,518.0 | +7.97% |
| 2024-06 | $60.07 | $56.48 | $3.59 | 5,557,672.0 | -0.85% |
| 2024-05 | $61.86 | $54.11 | $7.75 | 7,639,933.0 | +2.62% |
| 2024-04 | $62.84 | $54.29 | $8.55 | 9,049,748.0 | -5.83% |
| 2024-03 | $64.69 | $56.96 | $7.73 | 7,820,812.0 | +8.01% |
| 2024-02 | $60.76 | $54.94 | $5.82 | 9,911,029.0 | -4.45% |
| 2024-01 | $63.07 | $48.33 | $14.74 | 10,113,576.0 | +23.28% |
Kemper Corporation-Aktien (KMPR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.74 | $43.92 | $5.82 | 9,624,722.0 | +10.04% |
| 2023-11 | $44.42 | $38.52 | $5.90 | 7,142,498.0 | +10.91% |
| 2023-10 | $46.24 | $38.32 | $7.92 | 8,876,451.0 | -5.12% |
| 2023-09 | $51.46 | $41.40 | $10.06 | 8,428,038.0 | -10.52% |
| 2023-08 | $54.45 | $45.46 | $8.99 | 7,063,763.0 | -7.85% |
| 2023-07 | $51.93 | $45.19 | $6.74 | 4,408,810.0 | +5.62% |
| 2023-06 | $49.75 | $42.67 | $7.08 | 8,788,774.0 | +11.51% |
| 2023-05 | $48.52 | $42.04 | $6.48 | 7,735,711.0 | -11.04% |
| 2023-04 | $58.69 | $48.33 | $10.36 | 7,234,390.0 | -11.00% |
| 2023-03 | $63.61 | $51.21 | $12.40 | 10,149,063.0 | -11.27% |
| 2023-02 | $68.15 | $55.91 | $12.24 | 8,427,581.0 | +4.89% |
| 2023-01 | $58.85 | $48.05 | $10.80 | 7,757,892.0 | +19.37% |
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):