Holen Sie sich die Stockscreener-App
63.58
1.16%
0.73
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $64.05 | $63.14 | $0.905 | 719,419.0 | +1.16% |
| 2025-07-02 | $64.84 | $62.47 | $2.38 | 909,119.0 | -2.92% |
| 2025-07-01 | $64.96 | $63.97 | $0.99 | 658,634.0 | +0.31% |
| 2025-06-30 | $64.67 | $63.83 | $0.84 | 558,281.0 | +0.72% |
| 2025-06-27 | $64.51 | $63.31 | $1.20 | 942,092.0 | -0.26% |
| 2025-06-26 | $64.29 | $63.22 | $1.07 | 663,998.0 | +2.02% |
| 2025-06-25 | $65.12 | $62.82 | $2.30 | 525,063.0 | -3.32% |
| 2025-06-24 | $65.31 | $64.19 | $1.12 | 581,989.0 | +1.53% |
| 2025-06-23 | $64.17 | $62.75 | $1.42 | 557,484.0 | +1.45% |
| 2025-06-20 | $63.86 | $63.09 | $0.775 | 586,318.0 | -0.08% |
| 2025-06-18 | $63.71 | $62.55 | $1.16 | 531,348.0 | +0.72% |
| 2025-06-17 | $63.48 | $62.58 | $0.90 | 649,652.0 | -1.21% |
| 2025-06-16 | $64.23 | $63.12 | $1.11 | 467,432.0 | +0.84% |
| 2025-06-13 | $63.99 | $62.04 | $1.95 | 578,090.0 | -1.19% |
| 2025-06-12 | $63.84 | $62.62 | $1.23 | 456,108.0 | +1.11% |
| 2025-06-11 | $63.20 | $61.22 | $1.98 | 979,765.0 | +2.70% |
| 2025-06-10 | $63.00 | $61.08 | $1.92 | 798,619.0 | -2.46% |
| 2025-06-09 | $64.01 | $62.12 | $1.89 | 641,212.0 | -1.36% |
| 2025-06-06 | $63.99 | $63.34 | $0.65 | 323,373.0 | +1.48% |
| 2025-06-05 | $63.90 | $62.85 | $1.05 | 324,621.0 | -0.85% |
| 2025-06-04 | $64.78 | $63.45 | $1.33 | 569,466.0 | -1.60% |
| 2025-06-03 | $64.82 | $63.16 | $1.66 | 392,911.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $64.96 | $62.47 | $2.49 | 2,287,172.0 | -1.49% |
| 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% |
0.97%
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):