77,960$
-0,69%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 79,66 | 80,41 | 77,93 | 77,96 | -0,69% | 936.051,00 |
| 31.10.2024 | 78,05 | 79,29 | 77,98 | 78,50 | 0,17% | 1.045.248,00 |
| 30.10.2024 | 78,10 | 79,72 | 77,65 | 78,37 | -0,10% | 1.078.746,00 |
| 29.10.2024 | 74,38 | 78,55 | 74,00 | 78,45 | -1,95% | 1.742.917,00 |
| 28.10.2024 | 79,20 | 80,29 | 78,49 | 80,01 | 2,51% | 855.100,00 |
| 25.10.2024 | 79,21 | 79,30 | 77,95 | 78,05 | -0,78% | 802.719,00 |
| 24.10.2024 | 78,13 | 78,90 | 77,96 | 78,66 | 1,67% | 883.413,00 |
| 23.10.2024 | 77,94 | 79,07 | 76,74 | 77,37 | -1,35% | 1.185.474,00 |
| 22.10.2024 | 79,54 | 79,92 | 78,16 | 78,43 | -3,29% | 1.185.587,00 |
| 21.10.2024 | 85,17 | 85,67 | 81,04 | 81,10 | -4,88% | 956.437,00 |
| 18.10.2024 | 84,37 | 85,92 | 83,61 | 85,26 | 1,83% | 938.303,00 |
| 17.10.2024 | 84,13 | 84,13 | 82,78 | 83,73 | -0,69% | 767.035,00 |
| 16.10.2024 | 83,81 | 84,91 | 83,49 | 84,31 | 2,27% | 933.405,00 |
| 15.10.2024 | 81,69 | 83,85 | 81,69 | 82,44 | 1,51% | 934.068,00 |
| 14.10.2024 | 79,66 | 81,33 | 79,16 | 81,21 | 1,87% | 1.220.778,00 |
| 11.10.2024 | 79,84 | 80,48 | 79,57 | 79,72 | -0,11% | 892.348,00 |
| 10.10.2024 | 79,46 | 80,50 | 79,07 | 79,81 | -1,16% | 1.047.392,00 |
| 09.10.2024 | 80,92 | 81,45 | 80,37 | 80,75 | -0,43% | 621.252,00 |
| 08.10.2024 | 80,48 | 81,62 | 79,23 | 81,10 | 1,41% | 1.139.535,00 |
| 07.10.2024 | 79,71 | 80,23 | 78,90 | 79,97 | -2,20% | 1.404.199,00 |
| 04.10.2024 | 84,22 | 84,22 | 80,88 | 81,77 | -2,19% | 1.269.343,00 |
| 03.10.2024 | 83,49 | 83,86 | 82,49 | 83,60 | -0,33% | 732.052,00 |
| 02.10.2024 | 84,37 | 84,56 | 82,68 | 83,88 | -1,60% | 997.257,00 |
| 01.10.2024 | 85,50 | 85,97 | 83,85 | 85,24 | -0,53% | 785.026,00 |
| 30.09.2024 | 84,79 | 86,09 | 84,31 | 85,69 | -0,29% | 1.185.581,00 |
| 27.09.2024 | 85,55 | 86,73 | 84,80 | 85,94 | 1,98% | 893.296,00 |
| 26.09.2024 | 83,75 | 84,57 | 83,21 | 84,27 | 1,84% | 1.093.799,00 |
| 25.09.2024 | 83,20 | 84,53 | 81,36 | 82,75 | -5,35% | 3.028.953,00 |
| 24.09.2024 | 88,32 | 88,86 | 86,51 | 87,43 | -0,87% | 1.366.502,00 |
| 23.09.2024 | 88,47 | 89,45 | 87,09 | 88,20 | 1,11% | 753.232,00 |
| 20.09.2024 | 88,08 | 88,61 | 86,91 | 87,23 | -2,68% | 2.004.322,00 |
| 19.09.2024 | 88,78 | 89,70 | 87,60 | 89,63 | 3,47% | 933.846,00 |
| 18.09.2024 | 87,27 | 89,37 | 85,86 | 86,62 | -0,15% | 1.172.471,00 |
| 17.09.2024 | 87,49 | 87,76 | 85,51 | 86,75 | 0,39% | 867.981,00 |
| 16.09.2024 | 86,89 | 87,19 | 85,29 | 86,41 | 0,43% | 1.061.587,00 |
| 13.09.2024 | 83,58 | 86,19 | 83,50 | 86,04 | 4,75% | 887.089,00 |
| 12.09.2024 | 80,25 | 82,76 | 80,25 | 82,14 | 3,05% | 716.668,00 |
| 11.09.2024 | 79,56 | 79,94 | 77,29 | 79,71 | -0,98% | 1.276.162,00 |
| 10.09.2024 | 80,40 | 80,69 | 78,87 | 80,50 | 0,57% | 593.140,00 |
| 09.09.2024 | 79,35 | 81,10 | 78,81 | 80,04 | 0,87% | 846.520,00 |
| 06.09.2024 | 79,13 | 81,34 | 79,03 | 79,35 | 0,62% | 1.102.367,00 |
| 05.09.2024 | 78,78 | 79,93 | 78,10 | 78,86 | -1,45% | 1.141.235,00 |
| 04.09.2024 | 80,41 | 80,67 | 78,81 | 80,02 | -1,14% | 1.026.127,00 |
| 03.09.2024 | 83,61 | 84,31 | 80,41 | 80,94 | -3,31% | 800.374,00 |
| 30.08.2024 | 84,19 | 84,57 | 81,91 | 83,71 | 0,35% | 1.009.587,00 |
| 29.08.2024 | 83,63 | 84,15 | 82,28 | 83,42 | 0,31% | 740.202,00 |
| 28.08.2024 | 82,90 | 84,19 | 82,63 | 83,16 | -0,79% | 951.588,00 |
| 27.08.2024 | 83,97 | 84,58 | 83,30 | 83,82 | -1,24% | 2.456.708,00 |
| 26.08.2024 | 86,81 | 86,81 | 84,44 | 84,87 | -1,12% | 1.838.167,00 |
| 23.08.2024 | 82,68 | 85,95 | 82,17 | 85,83 | 4,95% | 1.675.736,00 |
| 22.08.2024 | 82,00 | 82,41 | 81,26 | 81,78 | -0,56% | 797.100,00 |
| 21.08.2024 | 81,44 | 83,23 | 81,18 | 82,24 | 2,44% | 1.518.330,00 |
| 20.08.2024 | 81,50 | 81,90 | 80,04 | 80,28 | -1,27% | 643.953,00 |
| 19.08.2024 | 79,95 | 81,50 | 79,68 | 81,31 | 2,57% | 783.558,00 |
| 16.08.2024 | 79,53 | 80,91 | 78,73 | 79,27 | -0,81% | 828.466,00 |
| 15.08.2024 | 79,95 | 80,50 | 78,51 | 79,92 | 1,05% | 849.635,00 |
| 14.08.2024 | 81,27 | 81,75 | 78,75 | 79,09 | -1,63% | 955.979,00 |
| 13.08.2024 | 80,00 | 81,31 | 79,20 | 80,40 | 1,43% | 1.011.217,00 |
| 12.08.2024 | 80,25 | 80,59 | 78,83 | 79,27 | -1,12% | 843.751,00 |
| 09.08.2024 | 80,00 | 80,95 | 79,67 | 80,17 | 0,58% | 869.819,00 |
| 08.08.2024 | 78,65 | 80,08 | 77,85 | 79,71 | 3,09% | 867.429,00 |
| 07.08.2024 | 81,71 | 82,25 | 77,17 | 77,32 | -3,66% | 1.127.332,00 |
| 06.08.2024 | 77,89 | 82,15 | 77,05 | 80,26 | 2,77% | 1.351.355,00 |
| 05.08.2024 | 73,91 | 79,26 | 73,59 | 78,10 | -3,69% | 1.656.754,00 |
| 02.08.2024 | 80,09 | 81,82 | 78,52 | 81,09 | -2,23% | 1.583.816,00 |
| 01.08.2024 | 86,55 | 87,25 | 82,10 | 82,94 | -3,65% | 1.150.822,00 |
| 31.07.2024 | 86,06 | 88,31 | 84,72 | 86,08 | 0,37% | 1.427.579,00 |
| 30.07.2024 | 85,27 | 86,39 | 84,24 | 85,76 | 0,86% | 1.140.336,00 |
| 29.07.2024 | 84,16 | 85,39 | 83,13 | 85,03 | 1,52% | 1.252.697,00 |
| 26.07.2024 | 83,68 | 84,90 | 82,99 | 83,76 | 2,82% | 1.909.545,00 |
| 25.07.2024 | 80,37 | 83,43 | 79,37 | 81,46 | 2,13% | 1.228.528,00 |
| 24.07.2024 | 81,29 | 82,60 | 79,74 | 79,76 | -2,33% | 1.181.538,00 |
| 23.07.2024 | 79,76 | 82,25 | 79,33 | 81,66 | 1,37% | 1.077.049,00 |
| 22.07.2024 | 80,39 | 80,79 | 78,30 | 80,56 | 0,70% | 1.215.198,00 |
| 19.07.2024 | 79,38 | 80,74 | 78,41 | 80,00 | 0,13% | 1.341.858,00 |
| 18.07.2024 | 81,60 | 83,74 | 79,80 | 79,90 | -1,02% | 3.853.897,00 |
| 17.07.2024 | 81,18 | 82,79 | 80,72 | 80,72 | -1,72% | 1.506.481,00 |
| 16.07.2024 | 77,50 | 82,40 | 77,39 | 82,13 | 7,21% | 2.148.847,00 |
| 15.07.2024 | 76,51 | 77,45 | 76,31 | 76,61 | 0,63% | 1.381.687,00 |
| 12.07.2024 | 74,90 | 78,19 | 74,56 | 76,13 | 3,17% | 2.951.386,00 |
| 11.07.2024 | 69,60 | 74,11 | 69,56 | 73,79 | 10,32% | 2.620.974,00 |
| 10.07.2024 | 65,81 | 67,29 | 65,81 | 66,89 | 2,36% | 1.271.342,00 |
| 09.07.2024 | 66,15 | 66,78 | 65,32 | 65,35 | -1,82% | 1.314.506,00 |
| 08.07.2024 | 66,67 | 67,15 | 65,96 | 66,56 | 1,02% | 1.256.508,00 |
| 05.07.2024 | 66,46 | 66,75 | 65,58 | 65,89 | -1,07% | 656.912,00 |
| 03.07.2024 | 66,40 | 67,44 | 66,22 | 66,60 | 0,29% | 512.772,00 |
| 02.07.2024 | 66,51 | 66,73 | 65,37 | 66,41 | -1,53% | 1.288.854,00 |
| 01.07.2024 | 70,50 | 70,50 | 67,22 | 67,44 | -3,90% | 1.253.971,00 |
| 28.06.2024 | 69,95 | 70,73 | 69,63 | 70,18 | 0,96% | 2.081.249,00 |
| 27.06.2024 | 68,85 | 69,53 | 68,14 | 69,51 | 1,00% | 1.016.611,00 |
| 26.06.2024 | 68,99 | 69,58 | 68,54 | 68,82 | -0,74% | 1.021.122,00 |
| 25.06.2024 | 71,60 | 71,60 | 69,07 | 69,33 | -3,35% | 1.259.287,00 |
| 24.06.2024 | 70,50 | 71,79 | 69,77 | 71,73 | 1,69% | 1.434.501,00 |
| 21.06.2024 | 69,33 | 71,20 | 68,18 | 70,54 | 0,80% | 3.545.599,00 |
| 20.06.2024 | 70,30 | 71,85 | 69,35 | 69,98 | 2,85% | 3.689.943,00 |
| 18.06.2024 | 68,82 | 69,62 | 67,90 | 68,04 | -2,13% | 3.525.489,00 |
| 17.06.2024 | 68,48 | 69,75 | 68,12 | 69,52 | 1,64% | 1.308.396,00 |
| 14.06.2024 | 68,19 | 68,51 | 67,44 | 68,40 | -1,54% | 856.292,00 |
| 13.06.2024 | 69,00 | 69,86 | 68,32 | 69,47 | 0,23% | 947.082,00 |
| 12.06.2024 | 70,88 | 72,47 | 68,96 | 69,31 | 2,62% | 1.140.444,00 |