64,670$
1,62%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 64,22 | 64,89 | 63,54 | 64,67 | 1,62% | 812.380,00 |
| 30.09.2025 | 64,13 | 64,45 | 62,33 | 63,64 | -0,78% | 803.230,00 |
| 29.09.2025 | 63,30 | 64,29 | 62,84 | 64,14 | 1,36% | 1.077.733,00 |
| 26.09.2025 | 62,77 | 63,80 | 62,22 | 63,28 | 2,08% | 1.447.316,00 |
| 25.09.2025 | 62,74 | 65,38 | 61,99 | 61,99 | -0,63% | 2.911.894,00 |
| 24.09.2025 | 62,01 | 63,82 | 61,98 | 62,38 | -0,05% | 2.149.910,00 |
| 23.09.2025 | 62,80 | 63,16 | 61,74 | 62,41 | 0,02% | 1.137.536,00 |
| 22.09.2025 | 63,50 | 63,66 | 61,77 | 62,40 | -2,41% | 1.525.184,00 |
| 19.09.2025 | 64,00 | 65,30 | 63,60 | 63,94 | -1,65% | 3.604.596,00 |
| 18.09.2025 | 65,00 | 65,49 | 64,14 | 65,01 | -0,03% | 1.521.004,00 |
| 17.09.2025 | 65,79 | 68,41 | 64,45 | 65,03 | -0,50% | 1.610.946,00 |
| 16.09.2025 | 65,39 | 65,63 | 64,30 | 65,36 | 0,26% | 1.572.275,00 |
| 15.09.2025 | 65,94 | 66,07 | 64,27 | 65,19 | -1,05% | 1.359.472,00 |
| 12.09.2025 | 66,90 | 67,00 | 65,79 | 65,88 | -2,23% | 948.847,00 |
| 11.09.2025 | 66,05 | 67,52 | 65,98 | 67,38 | 2,76% | 993.287,00 |
| 10.09.2025 | 66,41 | 66,41 | 65,24 | 65,57 | -0,53% | 884.160,00 |
| 09.09.2025 | 67,75 | 67,75 | 65,27 | 65,92 | -2,80% | 1.183.622,00 |
| 08.09.2025 | 67,57 | 68,00 | 66,72 | 67,82 | -0,22% | 830.636,00 |
| 05.09.2025 | 67,40 | 68,71 | 66,83 | 67,97 | 3,06% | 1.641.174,00 |
| 04.09.2025 | 64,26 | 66,21 | 64,00 | 65,95 | 3,47% | 1.149.399,00 |
| 03.09.2025 | 62,49 | 64,31 | 62,28 | 63,74 | 1,61% | 977.738,00 |
| 02.09.2025 | 62,62 | 63,37 | 62,34 | 62,73 | -1,29% | 993.434,00 |
| 29.08.2025 | 63,50 | 63,85 | 62,87 | 63,55 | 0,16% | 666.120,00 |
| 28.08.2025 | 63,59 | 63,59 | 62,30 | 63,45 | 0,21% | 656.268,00 |
| 27.08.2025 | 62,71 | 63,86 | 62,71 | 63,32 | 0,25% | 719.948,00 |
| 26.08.2025 | 63,66 | 63,98 | 63,05 | 63,16 | -0,93% | 1.185.352,00 |
| 25.08.2025 | 64,04 | 64,35 | 63,25 | 63,75 | -1,54% | 790.336,00 |
| 22.08.2025 | 61,00 | 65,45 | 60,52 | 64,75 | 6,88% | 1.991.262,00 |
| 21.08.2025 | 60,75 | 60,86 | 59,60 | 60,58 | -1,05% | 1.210.651,00 |
| 20.08.2025 | 63,02 | 63,56 | 61,09 | 61,22 | -3,26% | 1.548.425,00 |
| 19.08.2025 | 62,94 | 64,00 | 62,70 | 63,28 | 1,72% | 1.066.847,00 |
| 18.08.2025 | 63,31 | 63,58 | 62,07 | 62,21 | -1,07% | 1.263.653,00 |
| 15.08.2025 | 63,83 | 64,24 | 62,58 | 62,88 | -0,24% | 1.370.484,00 |
| 14.08.2025 | 62,11 | 63,09 | 61,61 | 63,03 | -1,07% | 1.243.367,00 |
| 13.08.2025 | 61,61 | 64,32 | 61,50 | 63,71 | 3,93% | 1.688.524,00 |
| 12.08.2025 | 59,51 | 61,48 | 58,65 | 61,30 | 4,25% | 2.034.648,00 |
| 11.08.2025 | 59,75 | 60,22 | 58,05 | 58,80 | -1,31% | 1.152.467,00 |
| 08.08.2025 | 58,88 | 59,75 | 58,76 | 59,58 | 1,38% | 1.082.389,00 |
| 07.08.2025 | 59,23 | 59,97 | 58,65 | 58,77 | 0,22% | 1.262.689,00 |
| 06.08.2025 | 59,55 | 59,86 | 58,57 | 58,64 | -1,06% | 1.061.464,00 |
| 05.08.2025 | 58,00 | 59,82 | 57,96 | 59,27 | 1,94% | 1.403.194,00 |
| 04.08.2025 | 57,55 | 58,40 | 57,19 | 58,14 | 1,66% | 1.210.265,00 |
| 01.08.2025 | 56,00 | 57,44 | 55,76 | 57,19 | 3,49% | 1.486.897,00 |
| 31.07.2025 | 54,35 | 55,65 | 54,22 | 55,26 | 0,18% | 1.098.598,00 |
| 30.07.2025 | 56,76 | 57,13 | 54,81 | 55,16 | -3,01% | 1.250.089,00 |
| 29.07.2025 | 57,18 | 57,20 | 56,40 | 56,87 | -0,28% | 1.079.751,00 |
| 28.07.2025 | 56,52 | 57,48 | 55,79 | 57,03 | 0,30% | 1.161.669,00 |
| 25.07.2025 | 56,61 | 56,94 | 55,73 | 56,86 | 0,55% | 1.271.203,00 |
| 24.07.2025 | 57,86 | 58,41 | 56,33 | 56,55 | -3,66% | 1.542.239,00 |
| 23.07.2025 | 59,48 | 59,62 | 58,13 | 58,70 | -0,53% | 1.665.321,00 |
| 22.07.2025 | 56,02 | 59,52 | 56,01 | 59,01 | 8,81% | 2.363.876,00 |
| 21.07.2025 | 54,28 | 54,75 | 54,04 | 54,23 | 0,63% | 1.160.944,00 |
| 18.07.2025 | 55,80 | 56,10 | 53,42 | 53,89 | -3,08% | 1.665.948,00 |
| 17.07.2025 | 54,67 | 55,78 | 54,66 | 55,60 | 1,37% | 1.756.302,00 |
| 16.07.2025 | 53,88 | 55,23 | 53,48 | 54,85 | 2,27% | 1.942.795,00 |
| 15.07.2025 | 55,48 | 55,78 | 53,14 | 53,63 | -3,05% | 3.090.252,00 |
| 14.07.2025 | 55,40 | 55,55 | 54,38 | 55,32 | -0,50% | 1.042.495,00 |
| 11.07.2025 | 55,50 | 56,28 | 55,00 | 55,60 | -1,03% | 1.352.077,00 |
| 10.07.2025 | 55,85 | 57,38 | 55,66 | 56,18 | 0,38% | 1.562.268,00 |
| 09.07.2025 | 54,13 | 56,23 | 53,93 | 55,97 | 5,13% | 1.727.272,00 |
| 08.07.2025 | 52,72 | 54,07 | 52,39 | 53,24 | 0,87% | 1.436.421,00 |
| 07.07.2025 | 53,92 | 54,28 | 52,34 | 52,78 | -2,53% | 1.028.725,00 |
| 03.07.2025 | 55,68 | 55,96 | 53,94 | 54,15 | -2,85% | 991.084,00 |
| 02.07.2025 | 55,77 | 56,17 | 54,85 | 55,74 | 0,69% | 1.466.553,00 |
| 01.07.2025 | 52,66 | 57,06 | 52,52 | 55,36 | 4,51% | 2.033.933,00 |
| 30.06.2025 | 52,97 | 53,33 | 52,12 | 52,97 | 0,47% | 1.854.401,00 |
| 27.06.2025 | 52,30 | 53,57 | 52,11 | 52,72 | 1,13% | 2.648.996,00 |
| 26.06.2025 | 52,00 | 52,16 | 50,97 | 52,13 | 0,73% | 1.689.154,00 |
| 25.06.2025 | 53,04 | 53,27 | 51,61 | 51,75 | -2,51% | 1.957.277,00 |
| 24.06.2025 | 51,31 | 54,34 | 51,26 | 53,08 | -0,45% | 3.545.782,00 |
| 23.06.2025 | 51,60 | 53,50 | 51,12 | 53,32 | 3,03% | 3.754.256,00 |
| 20.06.2025 | 50,88 | 51,91 | 50,66 | 51,75 | 2,23% | 2.911.850,00 |
| 18.06.2025 | 50,34 | 51,68 | 50,20 | 50,62 | 0,02% | 2.067.298,00 |
| 17.06.2025 | 52,83 | 53,72 | 50,55 | 50,61 | -4,49% | 1.704.387,00 |
| 16.06.2025 | 52,75 | 53,10 | 52,19 | 52,99 | 1,05% | 1.010.740,00 |
| 13.06.2025 | 53,03 | 53,54 | 52,04 | 52,44 | -2,47% | 989.158,00 |
| 12.06.2025 | 53,10 | 54,05 | 52,76 | 53,77 | 0,66% | 1.188.755,00 |
| 11.06.2025 | 55,50 | 55,95 | 53,30 | 53,42 | -2,41% | 1.322.306,00 |
| 10.06.2025 | 53,34 | 54,99 | 53,28 | 54,74 | 3,38% | 1.320.054,00 |
| 09.06.2025 | 52,25 | 53,28 | 51,76 | 52,95 | 2,58% | 1.407.337,00 |
| 06.06.2025 | 52,90 | 53,25 | 51,50 | 51,62 | -2,51% | 1.448.980,00 |
| 05.06.2025 | 53,00 | 53,43 | 52,26 | 52,95 | -0,15% | 786.554,00 |
| 04.06.2025 | 51,84 | 53,33 | 51,82 | 53,03 | 2,39% | 841.889,00 |
| 03.06.2025 | 50,82 | 51,99 | 50,59 | 51,79 | 1,57% | 988.551,00 |
| 02.06.2025 | 51,08 | 51,20 | 49,95 | 50,99 | -1,14% | 1.042.946,00 |
| 30.05.2025 | 51,60 | 51,94 | 51,08 | 51,58 | -0,39% | 1.020.232,00 |
| 29.05.2025 | 51,97 | 52,21 | 51,02 | 51,78 | 0,68% | 820.039,00 |
| 28.05.2025 | 52,91 | 53,20 | 51,39 | 51,43 | -3,49% | 985.912,00 |
| 27.05.2025 | 52,13 | 53,32 | 51,35 | 53,29 | 4,00% | 1.027.477,00 |
| 23.05.2025 | 50,67 | 51,51 | 50,64 | 51,24 | 0,02% | 1.445.505,00 |
| 22.05.2025 | 50,95 | 51,44 | 50,35 | 51,23 | -0,29% | 1.226.978,00 |
| 21.05.2025 | 53,22 | 53,22 | 51,03 | 51,38 | -3,44% | 920.702,00 |
| 20.05.2025 | 53,61 | 54,05 | 52,93 | 53,21 | -1,39% | 638.686,00 |
| 19.05.2025 | 53,86 | 54,34 | 53,31 | 53,96 | -1,98% | 612.583,00 |
| 16.05.2025 | 54,25 | 55,09 | 54,23 | 55,05 | 1,21% | 663.840,00 |
| 15.05.2025 | 53,89 | 54,50 | 53,22 | 54,39 | 0,89% | 692.716,00 |
| 14.05.2025 | 55,77 | 55,93 | 53,84 | 53,91 | -3,73% | 1.276.239,00 |
| 13.05.2025 | 56,42 | 56,75 | 55,76 | 56,00 | -0,23% | 1.207.921,00 |
| 12.05.2025 | 56,06 | 58,08 | 55,30 | 56,13 | 4,02% | 1.095.239,00 |
| 09.05.2025 | 54,51 | 54,65 | 53,75 | 53,96 | -0,74% | 760.618,00 |