56,350$
-1,21%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 57,34 | 57,92 | 55,60 | 56,35 | -1,21% | 1.022.509,00 |
| 29.07.2026 | 57,31 | 58,37 | 56,20 | 57,04 | -1,31% | 1.325.231,00 |
| 28.07.2026 | 58,50 | 59,48 | 57,51 | 57,80 | 0,31% | 1.105.288,00 |
| 27.07.2026 | 57,61 | 58,69 | 57,35 | 57,62 | 1,52% | 1.253.918,00 |
| 24.07.2026 | 55,55 | 57,30 | 55,28 | 56,76 | 2,05% | 907.182,00 |
| 23.07.2026 | 55,52 | 56,38 | 54,80 | 55,62 | -1,51% | 888.232,00 |
| 22.07.2026 | 55,85 | 56,82 | 55,46 | 56,47 | 2,37% | 1.103.223,00 |
| 21.07.2026 | 54,55 | 55,39 | 54,01 | 55,16 | 0,68% | 894.820,00 |
| 20.07.2026 | 56,28 | 56,44 | 54,26 | 54,79 | -2,34% | 969.653,00 |
| 17.07.2026 | 57,60 | 58,96 | 55,69 | 56,10 | -2,96% | 1.070.161,00 |
| 16.07.2026 | 56,25 | 58,28 | 56,25 | 57,81 | 2,46% | 693.576,00 |
| 15.07.2026 | 55,52 | 56,97 | 55,37 | 56,42 | 1,68% | 1.265.286,00 |
| 14.07.2026 | 55,87 | 56,20 | 54,23 | 55,49 | 1,24% | 1.333.362,00 |
| 13.07.2026 | 56,30 | 56,63 | 54,53 | 54,81 | -2,68% | 1.144.054,00 |
| 10.07.2026 | 56,92 | 58,01 | 56,26 | 56,32 | -0,69% | 1.163.267,00 |
| 09.07.2026 | 56,59 | 57,44 | 56,20 | 56,71 | 0,64% | 722.303,00 |
| 08.07.2026 | 57,87 | 58,12 | 56,05 | 56,35 | -3,97% | 1.397.129,00 |
| 07.07.2026 | 59,78 | 60,62 | 58,53 | 58,68 | -1,84% | 837.279,00 |
| 06.07.2026 | 61,07 | 61,07 | 59,26 | 59,78 | -2,26% | 1.180.588,00 |
| 02.07.2026 | 60,82 | 61,46 | 59,83 | 61,16 | 0,89% | 852.433,00 |
| 01.07.2026 | 61,65 | 62,67 | 60,53 | 60,62 | -3,15% | 842.118,00 |
| 30.06.2026 | 62,46 | 63,04 | 61,24 | 62,59 | -0,08% | 1.251.634,00 |
| 29.06.2026 | 61,33 | 62,73 | 60,39 | 62,64 | 0,66% | 1.626.977,00 |
| 26.06.2026 | 61,01 | 62,39 | 60,49 | 62,23 | 2,49% | 2.281.560,00 |
| 25.06.2026 | 62,38 | 63,63 | 60,27 | 60,72 | -1,28% | 2.086.431,00 |
| 24.06.2026 | 56,70 | 62,34 | 55,90 | 61,51 | 16,65% | 4.557.289,00 |
| 23.06.2026 | 52,42 | 53,19 | 52,16 | 52,73 | 0,40% | 2.568.756,00 |
| 22.06.2026 | 53,83 | 54,80 | 52,33 | 52,52 | -3,10% | 2.238.288,00 |
| 18.06.2026 | 53,08 | 55,04 | 52,63 | 54,20 | 3,40% | 1.912.772,00 |
| 17.06.2026 | 53,50 | 55,62 | 52,02 | 52,42 | -2,64% | 1.686.620,00 |
| 16.06.2026 | 54,10 | 54,57 | 53,46 | 53,84 | 1,15% | 1.596.242,00 |
| 15.06.2026 | 54,86 | 55,73 | 53,04 | 53,23 | -1,43% | 1.223.145,00 |
| 12.06.2026 | 54,24 | 54,91 | 53,74 | 54,00 | -0,57% | 940.745,00 |
| 11.06.2026 | 52,42 | 54,39 | 52,08 | 54,31 | 4,12% | 1.051.791,00 |
| 10.06.2026 | 53,53 | 53,53 | 51,98 | 52,16 | -2,47% | 1.343.507,00 |
| 09.06.2026 | 51,90 | 54,22 | 51,68 | 53,48 | 4,01% | 1.019.187,00 |
| 08.06.2026 | 51,78 | 52,27 | 51,35 | 51,42 | -1,19% | 725.951,00 |
| 05.06.2026 | 51,69 | 52,63 | 51,37 | 52,04 | -0,04% | 1.194.779,00 |
| 04.06.2026 | 52,24 | 52,65 | 51,47 | 52,06 | 1,76% | 883.873,00 |
| 03.06.2026 | 50,69 | 51,69 | 50,28 | 51,16 | -0,56% | 1.094.505,00 |
| 02.06.2026 | 51,27 | 52,01 | 50,76 | 51,45 | 0,67% | 1.242.789,00 |
| 01.06.2026 | 50,31 | 51,47 | 50,00 | 51,11 | 4,60% | 2.015.010,00 |
| 29.05.2026 | 48,97 | 50,08 | 48,70 | 48,86 | -0,59% | 980.688,00 |
| 28.05.2026 | 48,92 | 49,70 | 48,54 | 49,15 | -1,11% | 825.906,00 |
| 27.05.2026 | 49,83 | 51,35 | 49,57 | 49,70 | 0,98% | 851.640,00 |
| 26.05.2026 | 48,78 | 49,30 | 48,58 | 49,22 | 1,28% | 637.633,00 |
| 22.05.2026 | 48,20 | 48,84 | 47,62 | 48,60 | 1,21% | 780.382,00 |
| 21.05.2026 | 46,34 | 48,19 | 45,79 | 48,02 | 2,06% | 911.867,00 |
| 20.05.2026 | 45,54 | 47,10 | 44,75 | 47,05 | 4,46% | 1.490.586,00 |
| 19.05.2026 | 45,05 | 45,32 | 44,03 | 45,04 | -1,31% | 1.325.314,00 |
| 18.05.2026 | 45,80 | 46,58 | 45,28 | 45,64 | 1,26% | 1.020.948,00 |
| 15.05.2026 | 46,87 | 46,87 | 45,03 | 45,07 | -3,88% | 1.097.823,00 |
| 14.05.2026 | 47,24 | 47,34 | 46,42 | 46,89 | 0,51% | 1.035.916,00 |
| 13.05.2026 | 46,38 | 47,00 | 45,77 | 46,65 | -0,60% | 1.114.763,00 |
| 12.05.2026 | 48,01 | 48,03 | 46,65 | 46,93 | -1,96% | 958.564,00 |
| 11.05.2026 | 49,70 | 49,95 | 47,82 | 47,87 | -3,33% | 954.724,00 |
| 08.05.2026 | 49,46 | 50,03 | 48,90 | 49,52 | 0,69% | 718.467,00 |
| 07.05.2026 | 49,79 | 50,00 | 48,66 | 49,18 | -0,99% | 1.115.224,00 |
| 06.05.2026 | 49,53 | 50,83 | 49,43 | 49,67 | 2,58% | 1.104.280,00 |
| 05.05.2026 | 48,28 | 48,97 | 48,00 | 48,42 | 0,69% | 1.216.428,00 |
| 04.05.2026 | 50,12 | 50,50 | 47,95 | 48,09 | -6,51% | 1.632.200,00 |
| 01.05.2026 | 53,30 | 53,32 | 51,22 | 51,44 | -2,93% | 998.008,00 |
| 30.04.2026 | 52,21 | 53,33 | 52,21 | 52,99 | 1,32% | 914.781,00 |
| 29.04.2026 | 53,99 | 54,31 | 52,10 | 52,30 | -3,95% | 951.701,00 |
| 28.04.2026 | 56,01 | 56,01 | 54,18 | 54,45 | -1,75% | 824.190,00 |
| 27.04.2026 | 55,03 | 55,71 | 54,85 | 55,42 | 0,27% | 779.308,00 |
| 24.04.2026 | 56,30 | 56,62 | 55,26 | 55,27 | -1,55% | 938.222,00 |
| 23.04.2026 | 55,53 | 56,27 | 55,10 | 56,14 | 1,01% | 969.475,00 |
| 22.04.2026 | 56,16 | 56,59 | 55,47 | 55,58 | -0,29% | 1.114.079,00 |
| 21.04.2026 | 57,24 | 57,55 | 55,56 | 55,74 | 0,94% | 1.271.629,00 |
| 20.04.2026 | 53,90 | 55,27 | 53,81 | 55,22 | 1,73% | 956.501,00 |
| 17.04.2026 | 53,25 | 55,45 | 53,25 | 54,28 | 4,53% | 1.340.602,00 |
| 16.04.2026 | 51,81 | 52,44 | 51,73 | 51,93 | 0,70% | 917.297,00 |
| 15.04.2026 | 51,59 | 52,19 | 51,10 | 51,57 | -0,69% | 1.327.929,00 |
| 14.04.2026 | 51,97 | 52,44 | 51,83 | 51,93 | -0,13% | 636.979,00 |
| 13.04.2026 | 51,61 | 52,00 | 50,43 | 52,00 | 0,78% | 890.981,00 |
| 10.04.2026 | 52,04 | 52,40 | 51,11 | 51,60 | -1,19% | 1.068.742,00 |
| 09.04.2026 | 50,89 | 52,79 | 50,89 | 52,22 | 1,58% | 1.218.068,00 |
| 08.04.2026 | 50,74 | 51,89 | 50,66 | 51,41 | 6,20% | 1.960.791,00 |
| 07.04.2026 | 50,21 | 50,21 | 48,17 | 48,41 | -5,71% | 1.422.207,00 |
| 06.04.2026 | 50,30 | 51,38 | 50,10 | 51,34 | 0,96% | 869.005,00 |
| 02.04.2026 | 50,94 | 51,79 | 49,81 | 50,85 | -0,72% | 1.251.347,00 |
| 01.04.2026 | 51,49 | 52,17 | 51,03 | 51,22 | -1,02% | 1.282.529,00 |
| 31.03.2026 | 51,56 | 52,29 | 50,56 | 51,75 | 2,45% | 1.570.958,00 |
| 30.03.2026 | 51,69 | 51,89 | 49,98 | 50,51 | -0,79% | 2.051.072,00 |
| 27.03.2026 | 51,65 | 52,27 | 50,79 | 50,91 | -1,93% | 1.208.537,00 |
| 26.03.2026 | 51,62 | 52,85 | 51,51 | 51,91 | -0,40% | 1.501.619,00 |
| 25.03.2026 | 52,50 | 53,60 | 49,60 | 52,12 | -1,55% | 2.857.983,00 |
| 24.03.2026 | 52,65 | 53,67 | 52,25 | 52,94 | -0,47% | 1.885.540,00 |
| 23.03.2026 | 52,79 | 53,56 | 51,99 | 53,19 | 3,99% | 1.616.626,00 |
| 20.03.2026 | 52,01 | 52,34 | 50,41 | 51,15 | -2,57% | 2.736.082,00 |
| 19.03.2026 | 53,21 | 53,21 | 51,78 | 52,50 | -1,32% | 1.210.297,00 |
| 18.03.2026 | 54,45 | 54,68 | 52,97 | 53,20 | -2,99% | 1.262.937,00 |
| 17.03.2026 | 54,76 | 55,07 | 54,21 | 54,84 | 0,99% | 953.251,00 |
| 16.03.2026 | 53,51 | 54,37 | 52,95 | 54,30 | 2,55% | 984.797,00 |
| 13.03.2026 | 53,60 | 54,35 | 52,75 | 52,95 | -0,36% | 1.459.883,00 |
| 12.03.2026 | 53,92 | 53,94 | 52,84 | 53,14 | -2,80% | 1.214.766,00 |
| 11.03.2026 | 55,75 | 55,86 | 54,51 | 54,67 | -2,24% | 1.068.355,00 |
| 10.03.2026 | 57,10 | 57,10 | 55,78 | 55,92 | -2,51% | 1.088.127,00 |
| 09.03.2026 | 55,56 | 57,76 | 55,20 | 57,36 | -0,74% | 829.852,00 |