Holen Sie sich die Stockscreener-App
27.69
6.80%
-2.02
Handel nachbörslich:
27.69
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt KMPR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kemper Corp-Aktien (KMPR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $29.75 | $27.68 | $2.07 | 1,063,660.0 | -6.80% |
| 2026-05-22 | $30.01 | $29.35 | $0.66 | 654,097.0 | +0.17% |
| 2026-05-21 | $29.94 | $28.68 | $1.26 | 907,725.0 | +0.54% |
| 2026-05-20 | $29.55 | $28.64 | $0.915 | 836,191.0 | +1.13% |
| 2026-05-19 | $30.27 | $29.09 | $1.18 | 1,114,511.0 | -3.31% |
| 2026-05-18 | $30.53 | $29.62 | $0.91 | 1,079,455.0 | +1.62% |
| 2026-05-15 | $30.79 | $29.52 | $1.27 | 983,085.0 | -1.53% |
| 2026-05-14 | $31.21 | $30.04 | $1.17 | 1,144,794.0 | +1.17% |
| 2026-05-13 | $31.11 | $29.76 | $1.34 | 1,328,785.0 | -3.31% |
| 2026-05-12 | $31.33 | $30.60 | $0.73 | 1,132,637.0 | +0.03% |
| 2026-05-11 | $31.04 | $29.86 | $1.18 | 1,257,204.0 | +1.72% |
| 2026-05-08 | $30.65 | $29.36 | $1.29 | 1,140,747.0 | +3.03% |
| 2026-05-07 | $30.93 | $27.74 | $3.20 | 1,687,609.0 | -10.28% |
| 2026-05-06 | $33.97 | $32.71 | $1.26 | 1,469,769.0 | -0.33% |
| 2026-05-05 | $34.27 | $32.80 | $1.47 | 977,753.0 | -2.00% |
| 2026-05-04 | $34.64 | $33.51 | $1.13 | 778,788.0 | -1.76% |
| 2026-05-01 | $34.53 | $33.12 | $1.41 | 957,016.0 | +1.37% |
| 2026-04-30 | $33.83 | $32.74 | $1.09 | 613,211.0 | +1.26% |
| 2026-04-29 | $33.88 | $33.22 | $0.66 | 483,108.0 | -1.04% |
| 2026-04-28 | $33.93 | $33.23 | $0.705 | 626,212.0 | +1.45% |
Kemper Corp-Aktien (KMPR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kemper Corp-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 Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kemper Corp-Aktien (KMPR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $34.64 | $27.68 | $6.96 | 19,577,486.0 | -17.81% |
| 2026-04 | $33.93 | $29.45 | $4.48 | 13,686,996.0 | +10.24% |
| 2026-03 | $32.63 | $28.41 | $4.23 | 27,132,926.0 | -5.45% |
| 2026-02 | $39.66 | $30.05 | $9.61 | 21,238,000.0 | -17.99% |
| 2026-01 | $40.55 | $38.06 | $2.49 | 14,662,619.0 | -2.79% |
Kemper Corp-Aktien (KMPR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.74 | $38.51 | $3.23 | 16,240,057.0 | +0.20% |
| 2025-11 | $44.91 | $33.91 | $11.01 | 23,635,702.0 | -9.49% |
| 2025-10 | $52.12 | $44.48 | $7.64 | 24,389,461.0 | -12.73% |
| 2025-09 | $54.64 | $51.07 | $3.57 | 19,302,751.0 | -3.91% |
| 2025-08 | $61.95 | $45.02 | $16.92 | 23,839,890.0 | -12.89% |
| 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 Corp-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% |
0.73%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):