65,550$
0,74%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 65,16 | 65,64 | 64,74 | 65,55 | 0,74% | 1.485.641,00 |
| 11.12.2025 | 65,23 | 66,05 | 64,73 | 65,07 | 0,93% | 1.238.848,00 |
| 10.12.2025 | 62,13 | 64,52 | 61,86 | 64,47 | 4,51% | 1.475.565,00 |
| 09.12.2025 | 61,44 | 62,39 | 61,23 | 61,69 | -1,12% | 789.892,00 |
| 08.12.2025 | 64,15 | 64,16 | 62,13 | 62,39 | -1,48% | 1.013.190,00 |
| 05.12.2025 | 63,66 | 64,80 | 63,26 | 63,33 | -1,34% | 819.887,00 |
| 04.12.2025 | 65,61 | 66,04 | 63,98 | 64,19 | -2,48% | 696.113,00 |
| 03.12.2025 | 63,85 | 66,27 | 63,85 | 65,82 | 2,43% | 856.750,00 |
| 02.12.2025 | 64,50 | 64,87 | 63,63 | 64,26 | 0,19% | 757.378,00 |
| 01.12.2025 | 63,68 | 65,10 | 63,52 | 64,14 | -0,30% | 720.180,00 |
| 28.11.2025 | 64,52 | 64,67 | 64,11 | 64,33 | -0,69% | 314.169,00 |
| 26.11.2025 | 63,46 | 65,12 | 63,21 | 64,78 | 1,58% | 893.517,00 |
| 25.11.2025 | 62,00 | 63,99 | 61,76 | 63,77 | 4,30% | 1.483.365,00 |
| 24.11.2025 | 61,47 | 61,77 | 60,51 | 61,14 | 5,65% | 911.746,00 |
| 20.11.2025 | 58,06 | 58,90 | 57,63 | 57,87 | -0,33% | 863.621,00 |
| 19.11.2025 | 58,51 | 58,79 | 57,67 | 58,06 | -0,53% | 530.055,00 |
| 18.11.2025 | 58,00 | 58,78 | 57,62 | 58,37 | -0,31% | 570.389,00 |
| 17.11.2025 | 59,98 | 59,98 | 58,48 | 58,55 | -2,92% | 730.547,00 |
| 13.11.2025 | 60,73 | 61,79 | 60,15 | 60,31 | -1,65% | 625.970,00 |
| 12.11.2025 | 61,38 | 62,42 | 60,85 | 61,32 | -0,36% | 650.141,00 |
| 11.11.2025 | 61,50 | 61,81 | 60,80 | 61,54 | 0,95% | 629.492,00 |
| 10.11.2025 | 60,88 | 61,39 | 60,18 | 60,96 | 0,20% | 666.381,00 |
| 07.11.2025 | 60,36 | 61,09 | 59,83 | 60,84 | 0,30% | 645.700,00 |
| 06.11.2025 | 60,52 | 60,99 | 60,16 | 60,66 | 0,30% | 651.859,00 |
| 05.11.2025 | 61,07 | 61,28 | 60,04 | 60,48 | -0,69% | 837.264,00 |
| 04.11.2025 | 60,76 | 61,26 | 59,78 | 60,90 | -0,25% | 851.291,00 |
| 03.11.2025 | 62,02 | 62,02 | 60,71 | 61,05 | -2,19% | 737.261,00 |
| 31.10.2025 | 61,80 | 62,81 | 61,38 | 62,42 | 0,06% | 979.421,00 |
| 30.10.2025 | 62,35 | 63,16 | 62,01 | 62,38 | -0,53% | 961.268,00 |
| 29.10.2025 | 62,99 | 64,43 | 61,80 | 62,71 | -1,74% | 1.883.518,00 |
| 28.10.2025 | 61,50 | 64,40 | 61,21 | 63,82 | 1,13% | 1.099.230,00 |
| 27.10.2025 | 63,17 | 64,15 | 62,89 | 63,11 | 0,13% | 774.985,00 |
| 24.10.2025 | 63,50 | 64,17 | 62,98 | 63,03 | 0,02% | 730.271,00 |
| 23.10.2025 | 62,78 | 63,26 | 61,82 | 63,02 | 0,74% | 759.341,00 |
| 22.10.2025 | 62,68 | 63,79 | 62,41 | 62,56 | -1,40% | 986.448,00 |
| 21.10.2025 | 60,65 | 63,75 | 60,28 | 63,45 | 2,52% | 1.260.904,00 |
| 20.10.2025 | 62,10 | 62,78 | 61,62 | 61,89 | -0,03% | 766.195,00 |
| 17.10.2025 | 60,99 | 62,03 | 60,96 | 61,91 | 0,96% | 825.653,00 |
| 16.10.2025 | 61,50 | 62,17 | 60,34 | 61,32 | -0,49% | 1.285.930,00 |
| 15.10.2025 | 61,47 | 62,41 | 61,08 | 61,62 | 0,57% | 1.559.857,00 |
| 14.10.2025 | 57,97 | 61,50 | 57,78 | 61,27 | 5,58% | 2.081.520,00 |
| 13.10.2025 | 57,81 | 58,23 | 57,21 | 58,03 | 0,57% | 979.380,00 |
| 10.10.2025 | 58,00 | 58,41 | 57,17 | 57,70 | 0,19% | 1.847.020,00 |
| 09.10.2025 | 60,18 | 60,18 | 57,23 | 57,59 | -4,51% | 2.229.791,00 |
| 08.10.2025 | 61,11 | 61,53 | 59,79 | 60,31 | -1,41% | 1.003.255,00 |
| 07.10.2025 | 63,00 | 63,34 | 60,78 | 61,17 | -5,10% | 1.284.057,00 |
| 06.10.2025 | 65,90 | 65,94 | 64,34 | 64,46 | -0,42% | 880.496,00 |
| 02.10.2025 | 64,66 | 64,92 | 63,63 | 64,73 | 0,09% | 788.736,00 |
| 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 |