Stockscreener 앱 받기
62.27
2.95%
-1.89
시간 외 거래:
62.27
Kemper Corporation 주식 (KMPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-31 | $67.60 | $62.14 | $5.46 | 788,709.0 | -2.95% |
| 2024-10-30 | $64.48 | $63.59 | $0.89 | 462,140.0 | +1.01% |
| 2024-10-29 | $64.56 | $63.51 | $1.05 | 312,356.0 | -1.27% |
| 2024-10-28 | $64.63 | $62.83 | $1.80 | 301,423.0 | +2.09% |
| 2024-10-25 | $64.22 | $62.66 | $1.56 | 265,878.0 | -1.58% |
| 2024-10-24 | $64.10 | $62.36 | $1.74 | 318,821.0 | +2.10% |
| 2024-10-23 | $62.93 | $62.00 | $0.93 | 215,490.0 | +0.22% |
| 2024-10-22 | $63.16 | $62.04 | $1.12 | 202,165.0 | -1.12% |
| 2024-10-21 | $63.79 | $63.12 | $0.665 | 189,128.0 | -0.57% |
| 2024-10-18 | $64.19 | $63.20 | $0.99 | 278,130.0 | -1.18% |
| 2024-10-17 | $64.43 | $62.82 | $1.61 | 226,892.0 | +2.29% |
| 2024-10-16 | $63.36 | $61.01 | $2.35 | 262,903.0 | +2.71% |
| 2024-10-15 | $62.17 | $61.25 | $0.92 | 284,489.0 | -0.07% |
| 2024-10-14 | $61.40 | $60.35 | $1.05 | 350,846.0 | +0.85% |
| 2024-10-11 | $61.10 | $60.33 | $0.775 | 226,079.0 | +0.58% |
| 2024-10-10 | $61.35 | $60.18 | $1.17 | 321,773.0 | -0.92% |
| 2024-10-09 | $61.16 | $59.72 | $1.44 | 252,942.0 | +2.01% |
| 2024-10-08 | $60.56 | $58.93 | $1.63 | 476,044.0 | +1.41% |
| 2024-10-07 | $61.27 | $58.09 | $3.19 | 521,667.0 | -3.67% |
| 2024-10-04 | $61.40 | $60.32 | $1.08 | 217,961.0 | +1.26% |
| 2024-10-03 | $60.61 | $59.78 | $0.83 | 208,734.0 | -0.58% |
| 2024-10-02 | $61.33 | $60.55 | $0.775 | 209,234.0 | +0.18% |
Kemper Corporation 주식 (KMPR) 연도별 가격 이력
이 심층 분석에서는 Kemper Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kemper Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kemper Corporation 주식 (KMPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $67.60 | $58.09 | $9.51 | 7,921,912.0 | +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 주식 (KMPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Kemper Corporation 주식 (KMPR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.32 | $48.57 | $9.75 | 7,858,664.0 | -13.56% |
| 2022-11 | $58.38 | $45.23 | $13.15 | 6,509,598.0 | +19.40% |
| 2022-10 | $47.88 | $40.65 | $7.23 | 4,690,128.0 | +15.54% |
| 2022-09 | $49.51 | $40.90 | $8.61 | 6,329,546.0 | -10.30% |
| 2022-08 | $49.60 | $41.62 | $7.98 | 5,608,181.0 | -1.71% |
| 2022-07 | $51.38 | $46.35 | $5.03 | 4,486,704.0 | -2.30% |
| 2022-06 | $53.27 | $43.69 | $9.58 | 5,789,456.0 | -9.33% |
| 2022-05 | $53.44 | $45.33 | $8.11 | 8,057,338.0 | +14.45% |
| 2022-04 | $57.36 | $45.64 | $11.72 | 7,700,670.0 | -18.36% |
| 2022-03 | $57.59 | $50.69 | $6.90 | 6,865,673.0 | +5.80% |
| 2022-02 | $55.15 | $48.27 | $6.88 | 10,012,525.0 | -10.90% |
| 2022-01 | $64.36 | $57.39 | $6.97 | 6,756,650.0 | +2.02% |
1.18%
자본화:
|
볼륨(24시간):