Kemper

KMPR
🏛️ usa →
51.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.16 53.16 53.16 53.16 5.7K
09:37 53.15 53.15 53.15 53.15 0.6K
09:38 53.14 53.14 53.14 53.14 0.4K
09:39 53.26 53.26 53.17 53.17 0.9K
09:40 53.21 53.21 53.21 53.21 0.3K
09:41 53.21 53.32 53.21 53.32 2.1K
09:43 53.34 53.41 53.20 53.41 5.6K
09:44 53.49 53.49 53.44 53.44 0.9K
09:45 53.36 53.36 53.36 53.36 2.7K
09:46 53.50 53.50 53.50 53.50 0.6K
09:47 53.43 53.43 53.39 53.39 4.6K
09:49 53.32 53.44 53.32 53.44 0.3K
09:50 53.33 53.33 53.32 53.32 2.1K
09:51 53.29 53.29 53.29 53.29 1.3K
09:54 53.31 53.31 53.31 53.31 1.4K
09:55 53.25 53.25 53.20 53.25 2.4K
09:57 53.23 53.23 53.23 53.23 0.4K
09:58 53.18 53.18 53.18 53.18 0.7K
09:59 53.14 53.17 53.11 53.16 1.2K
10:01 53.09 53.11 53.09 53.10 2.1K
10:02 53.12 53.17 53.12 53.13 1.4K
10:03 53.16 53.16 53.14 53.14 0.6K
10:04 53.07 53.08 53.07 53.08 1.0K
10:05 53.08 53.08 53.04 53.04 0.5K
10:06 53.12 53.12 53.12 53.12 2.1K
10:07 53.16 53.16 53.16 53.16 0.5K
10:08 53.16 53.16 53.14 53.14 1.1K
10:09 53.16 53.18 53.16 53.18 4.0K
10:10 53.15 53.28 53.15 53.28 3.0K
10:11 53.30 53.37 53.30 53.37 1.0K
10:12 53.33 53.35 53.33 53.35 0.7K
10:13 53.35 53.35 53.35 53.35 0.2K
10:14 53.29 53.29 53.26 53.26 3.6K
10:18 53.23 53.23 53.23 53.23 0.2K
10:19 53.23 53.23 53.23 53.23 0.6K
10:20 53.24 53.30 53.24 53.30 5.4K
10:21 53.30 53.30 53.30 53.30 0.8K
10:22 53.30 53.30 53.30 53.30 4.7K
10:23 53.31 53.31 53.30 53.31 3.2K
10:24 53.31 53.31 53.31 53.31 2.4K
10:25 53.29 53.30 53.29 53.30 1.2K
10:26 53.33 53.33 53.31 53.31 1.8K
10:27 53.29 53.29 53.29 53.29 0.1K
10:28 53.27 53.27 53.27 53.27 0.7K
10:30 53.29 53.29 53.26 53.26 0.9K
10:31 53.31 53.31 53.31 53.31 1.5K
10:32 53.30 53.30 53.30 53.30 0.2K
10:33 53.32 53.36 53.32 53.36 5.3K
10:34 53.36 53.38 53.36 53.36 1.0K
10:35 53.33 53.33 53.33 53.33 0.6K
10:36 53.32 53.32 53.32 53.32 1.0K
10:38 53.31 53.31 53.31 53.31 0.1K
10:39 53.30 53.34 53.30 53.31 1.8K
10:40 53.30 53.30 53.30 53.30 0.6K
10:41 53.34 53.35 53.34 53.35 1.0K
10:42 53.35 53.36 53.35 53.36 0.6K
10:44 53.35 53.37 53.35 53.35 1.4K
10:45 53.35 53.35 53.32 53.32 2.2K
10:49 53.37 53.37 53.37 53.37 5.6K
10:50 53.36 53.36 53.36 53.36 1.1K
10:51 53.37 53.38 53.37 53.38 1.6K
10:52 53.38 53.39 53.36 53.39 8.6K
10:53 53.39 53.41 53.39 53.41 4.3K
10:55 53.45 53.45 53.43 53.43 0.9K
10:57 53.46 53.46 53.46 53.46 0.4K
10:58 53.45 53.45 53.45 53.45 0.1K
10:59 53.46 53.46 53.39 53.39 2.8K
11:00 53.39 53.46 53.39 53.46 5.7K
11:02 53.53 53.53 53.48 53.48 5.5K
11:03 53.49 53.49 53.49 53.49 0.1K
11:04 53.49 53.49 53.48 53.48 2.1K
11:05 53.48 53.48 53.48 53.48 0.7K
11:06 53.48 53.54 53.48 53.54 7.6K
11:07 53.55 53.55 53.55 53.55 1.4K
11:09 53.59 53.59 53.59 53.59 0.4K
11:10 53.58 53.58 53.55 53.55 1.9K
11:12 53.55 53.55 53.55 53.55 6.6K
11:15 53.51 53.51 53.51 53.51 3.5K
11:16 53.56 53.60 53.56 53.58 3.7K
11:17 53.58 53.58 53.58 53.58 0.4K
11:18 53.58 53.59 53.58 53.59 1.1K
11:21 53.55 53.55 53.55 53.55 2.6K
11:23 53.53 53.53 53.53 53.53 3.6K
11:27 53.54 53.58 53.54 53.57 7.7K
11:29 53.57 53.57 53.57 53.57 0.8K
11:30 53.57 53.57 53.57 53.57 0.4K
11:31 53.54 53.54 53.54 53.54 0.4K
11:32 53.55 53.55 53.55 53.55 0.7K
11:33 53.55 53.55 53.55 53.55 1.2K
11:34 53.54 53.56 53.54 53.56 2.0K
11:35 53.55 53.57 53.55 53.57 1.5K
11:37 53.55 53.56 53.55 53.55 0.9K
11:38 53.56 53.57 53.56 53.57 1.2K
11:39 53.57 53.57 53.57 53.57 0.5K
11:40 53.57 53.57 53.56 53.56 0.8K
11:41 53.57 53.57 53.57 53.57 0.3K
11:42 53.57 53.57 53.57 53.57 1.1K
11:44 53.54 53.54 53.54 53.54 0.9K
11:45 53.52 53.52 53.52 53.52 0.8K
11:46 53.52 53.52 53.52 53.52 1.1K
11:49 53.48 53.49 53.48 53.49 0.8K
11:50 53.47 53.47 53.47 53.47 1.9K
11:51 53.50 53.50 53.50 53.50 3.4K
11:54 53.49 53.49 53.49 53.49 0.5K
11:56 53.48 53.49 53.48 53.49 0.5K
11:57 53.47 53.47 53.47 53.47 0.6K
11:58 53.49 53.49 53.49 53.49 2.5K
12:00 53.51 53.51 53.50 53.50 2.4K
12:01 53.49 53.49 53.49 53.49 0.2K
12:02 53.51 53.51 53.51 53.51 0.4K
12:03 53.51 53.51 53.51 53.51 1.8K
12:04 53.53 53.59 53.53 53.59 5.3K
12:05 53.61 53.61 53.61 53.61 1.1K
12:07 53.63 53.63 53.63 53.63 1.1K
12:08 53.63 53.63 53.63 53.63 0.4K
12:09 53.61 53.62 53.61 53.62 1.8K
12:12 53.62 53.62 53.62 53.62 0.4K
12:13 53.61 53.61 53.61 53.61 0.5K
12:14 53.61 53.61 53.61 53.61 0.4K
12:15 53.58 53.58 53.58 53.58 1.1K
12:16 53.59 53.59 53.59 53.59 0.3K
12:17 53.60 53.60 53.60 53.60 1.6K
12:19 53.60 53.60 53.60 53.60 0.5K
12:20 53.60 53.60 53.60 53.60 1.7K
12:22 53.57 53.57 53.57 53.57 0.5K
12:23 53.59 53.59 53.59 53.59 1.4K
12:24 53.59 53.59 53.57 53.57 1.7K
12:25 53.61 53.61 53.61 53.61 1.4K
12:28 53.62 53.63 53.62 53.63 2.0K
12:29 53.62 53.62 53.62 53.62 1.3K
12:30 53.58 53.58 53.54 53.54 2.3K
12:31 53.56 53.56 53.56 53.56 1.1K
12:34 53.56 53.56 53.56 53.56 1.4K
12:37 53.57 53.57 53.57 53.57 1.8K
12:39 53.58 53.58 53.58 53.58 1.1K
12:41 53.57 53.57 53.57 53.57 0.5K
12:42 53.57 53.57 53.57 53.57 0.6K
12:43 53.57 53.60 53.57 53.59 4.0K
12:44 53.61 53.61 53.59 53.59 0.6K
12:45 53.59 53.59 53.59 53.59 2.2K
12:46 53.59 53.59 53.59 53.59 1.7K
12:47 53.61 53.61 53.61 53.61 1.2K
12:49 53.61 53.61 53.61 53.61 0.7K
12:50 53.61 53.61 53.61 53.61 0.3K
12:51 53.61 53.67 53.61 53.67 4.0K
12:52 53.65 53.65 53.65 53.65 1.0K
12:53 53.65 53.65 53.65 53.65 0.9K
12:54 53.65 53.65 53.65 53.65 0.7K
12:55 53.64 53.64 53.64 53.64 0.7K
12:56 53.65 53.68 53.65 53.68 2.9K
12:57 53.71 53.71 53.70 53.70 0.8K
12:59 53.70 53.70 53.70 53.70 0.7K
13:00 53.69 53.69 53.65 53.65 2.3K
13:02 53.63 53.63 53.63 53.63 1.4K
13:03 53.66 53.66 53.66 53.66 1.0K
13:04 53.70 53.77 53.70 53.77 16.3K
13:05 53.77 53.77 53.77 53.77 0.2K
13:06 53.78 53.78 53.78 53.78 1.6K
13:07 53.79 53.79 53.79 53.79 1.6K
13:08 53.85 53.85 53.84 53.84 1.2K
13:10 53.84 53.85 53.84 53.85 0.4K
13:11 53.81 53.81 53.81 53.81 3.0K
13:12 53.81 53.81 53.81 53.81 2.1K
13:14 53.78 53.78 53.78 53.78 0.3K
13:15 53.79 53.79 53.79 53.79 1.2K
13:17 53.72 53.75 53.72 53.75 0.8K
13:18 53.74 53.74 53.74 53.74 0.9K
13:21 53.71 53.71 53.69 53.69 1.8K
13:22 53.69 53.69 53.69 53.69 1.1K
13:23 53.67 53.67 53.67 53.67 0.4K
13:24 53.70 53.74 53.70 53.74 6.5K
13:26 53.73 53.73 53.72 53.72 1.0K
13:27 53.72 53.72 53.72 53.72 1.0K
13:28 53.72 53.73 53.72 53.73 2.2K
13:30 53.72 53.72 53.70 53.70 1.5K
13:32 53.71 53.71 53.70 53.70 1.9K
13:33 53.69 53.69 53.69 53.69 1.6K
13:34 53.70 53.73 53.70 53.73 3.7K
13:35 53.73 53.73 53.73 53.73 0.5K
13:36 53.73 53.73 53.73 53.73 0.5K
13:37 53.74 53.74 53.74 53.74 0.7K
13:38 53.74 53.74 53.73 53.73 0.9K
13:39 53.73 53.73 53.72 53.72 2.5K
13:43 53.72 53.72 53.72 53.72 4.5K
13:44 53.70 53.70 53.69 53.69 2.3K
13:45 53.69 53.70 53.69 53.69 1.9K
13:47 53.68 53.68 53.68 53.68 1.2K
13:48 53.68 53.68 53.68 53.68 0.3K
13:49 53.69 53.72 53.69 53.72 3.3K
13:50 53.74 53.74 53.74 53.74 0.7K
13:51 53.73 53.74 53.73 53.74 1.4K
13:52 53.76 53.78 53.76 53.78 1.5K
13:53 53.78 53.78 53.78 53.78 1.7K
13:55 53.79 53.79 53.79 53.79 0.9K
13:57 53.79 53.79 53.79 53.79 0.5K
13:58 53.79 53.79 53.78 53.78 1.3K
13:59 53.79 53.79 53.79 53.79 1.2K
14:00 53.79 53.79 53.78 53.78 1.0K
14:01 53.77 53.77 53.74 53.74 2.2K
14:03 53.74 53.74 53.74 53.74 1.1K
14:05 53.75 53.75 53.74 53.75 2.2K
14:06 53.74 53.74 53.71 53.71 1.5K
14:07 53.68 53.68 53.68 53.68 1.1K
14:08 53.68 53.68 53.68 53.68 1.0K
14:10 53.69 53.69 53.69 53.69 0.6K
14:11 53.69 53.69 53.69 53.69 1.1K
14:13 53.69 53.70 53.69 53.69 3.1K
14:14 53.71 53.71 53.71 53.71 0.7K
14:15 53.73 53.73 53.73 53.73 0.6K
14:18 53.73 53.74 53.72 53.72 1.5K
14:19 53.70 53.70 53.68 53.68 1.3K
14:20 53.66 53.66 53.66 53.66 1.0K
14:22 53.66 53.66 53.66 53.66 0.8K
14:23 53.67 53.68 53.67 53.67 1.9K
14:24 53.66 53.66 53.66 53.66 1.7K
14:28 53.66 53.66 53.65 53.65 0.4K
14:29 53.66 53.66 53.66 53.66 0.4K
14:30 53.65 53.66 53.65 53.66 1.0K
14:31 53.67 53.70 53.67 53.70 5.1K
14:34 53.68 53.69 53.68 53.69 1.1K
14:35 53.69 53.69 53.69 53.69 1.4K
14:36 53.70 53.70 53.70 53.70 0.6K
14:38 53.70 53.70 53.69 53.69 2.9K
14:40 53.69 53.69 53.69 53.69 0.7K
14:41 53.69 53.69 53.69 53.69 1.1K
14:42 53.70 53.70 53.70 53.70 1.9K
14:44 53.71 53.72 53.71 53.72 1.6K
14:45 53.72 53.72 53.72 53.72 1.1K
14:46 53.73 53.73 53.73 53.73 0.6K
14:47 53.73 53.73 53.73 53.73 1.2K
14:48 53.75 53.76 53.75 53.76 1.5K
14:49 53.75 53.75 53.75 53.75 1.2K
14:50 53.76 53.76 53.76 53.76 1.3K
14:51 53.79 53.80 53.79 53.80 1.2K
14:52 53.80 53.80 53.79 53.79 1.4K
14:53 53.78 53.79 53.78 53.79 1.3K
14:55 53.76 53.76 53.76 53.76 1.4K
14:56 53.76 53.78 53.76 53.78 1.5K
14:57 53.78 53.78 53.78 53.78 0.8K
14:58 53.78 53.78 53.78 53.78 0.2K
14:59 53.76 53.76 53.76 53.76 2.1K
15:00 53.74 53.74 53.72 53.73 1.6K
15:01 53.71 53.74 53.71 53.74 2.6K
15:03 53.74 53.74 53.73 53.73 1.4K
15:04 53.74 53.75 53.74 53.75 1.3K
15:05 53.75 53.76 53.75 53.76 0.8K
15:06 53.74 53.74 53.74 53.74 1.8K
15:07 53.72 53.72 53.68 53.68 1.7K
15:09 53.70 53.70 53.69 53.69 0.8K
15:10 53.71 53.71 53.71 53.71 2.3K
15:11 53.71 53.71 53.71 53.71 1.5K
15:12 53.70 53.70 53.67 53.67 1.4K
15:13 53.67 53.67 53.67 53.67 0.6K
15:14 53.67 53.70 53.67 53.70 2.7K
15:15 53.70 53.70 53.69 53.69 1.4K
15:16 53.71 53.71 53.70 53.70 9.1K
15:17 53.72 53.72 53.71 53.71 1.0K
15:18 53.71 53.71 53.71 53.71 0.5K
15:19 53.71 53.71 53.70 53.70 1.6K
15:20 53.70 53.70 53.66 53.68 1.2K
15:21 53.68 53.68 53.64 53.65 1.5K
15:22 53.65 53.68 53.65 53.68 2.9K
15:24 53.67 53.67 53.67 53.67 2.2K
15:25 53.68 53.68 53.67 53.67 1.8K
15:26 53.67 53.67 53.67 53.67 0.4K
15:27 53.68 53.68 53.68 53.68 1.6K
15:28 53.68 53.68 53.68 53.68 1.6K
15:29 53.67 53.67 53.66 53.66 1.4K
15:30 53.67 53.67 53.64 53.64 2.6K
15:31 53.64 53.65 53.64 53.64 2.3K
15:32 53.63 53.64 53.63 53.64 3.2K
15:33 53.62 53.62 53.61 53.61 1.4K
15:34 53.61 53.62 53.59 53.62 1.5K
15:35 53.62 53.62 53.61 53.61 1.8K
15:36 53.62 53.62 53.61 53.61 2.1K
15:37 53.61 53.61 53.61 53.61 0.9K
15:38 53.61 53.61 53.60 53.60 1.1K
15:39 53.60 53.65 53.60 53.65 7.2K
15:40 53.64 53.64 53.64 53.64 2.4K
15:41 53.64 53.64 53.63 53.63 0.6K
15:42 53.64 53.64 53.63 53.63 3.0K
15:43 53.63 53.64 53.63 53.63 1.2K
15:44 53.65 53.65 53.65 53.65 17.5K
15:45 53.64 53.65 53.64 53.65 6.9K
15:46 53.64 53.64 53.61 53.61 5.4K
15:47 53.61 53.62 53.61 53.62 2.5K
15:48 53.62 53.63 53.62 53.62 4.4K
15:49 53.61 53.61 53.56 53.57 6.6K
15:50 53.58 53.64 53.58 53.64 7.4K
15:51 53.64 53.65 53.63 53.64 3.8K
15:52 53.62 53.64 53.62 53.64 1.9K
15:53 53.62 53.64 53.62 53.62 5.5K
15:54 53.63 53.63 53.61 53.63 6.1K
15:55 53.65 53.66 53.63 53.63 13.7K
15:56 53.62 53.68 53.62 53.68 10.7K
15:57 53.65 53.66 53.64 53.66 9.0K
15:58 53.65 53.65 53.60 53.62 17.6K
15:59 53.63 53.63 53.55 53.55 189.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available