53,359$
0,77%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 53,60 | 54,35 | 52,75 | 52,95 | -0,36% | 1.460.116,00 |
| 12.03.2026 | 53,92 | 53,94 | 52,84 | 53,14 | -2,80% | 1.215.594,00 |
| 11.03.2026 | 55,75 | 55,86 | 54,51 | 54,67 | -2,24% | 1.070.249,00 |
| 10.03.2026 | 57,04 | 57,10 | 55,78 | 55,92 | -2,51% | 1.088.127,00 |
| 09.03.2026 | 56,65 | 57,76 | 55,20 | 57,36 | -0,74% | 829.854,00 |
| 06.03.2026 | 57,76 | 58,21 | 56,90 | 57,79 | -1,18% | 838.996,00 |
| 05.03.2026 | 59,17 | 59,40 | 57,62 | 58,48 | -2,09% | 866.757,00 |
| 04.03.2026 | 61,02 | 61,02 | 59,35 | 59,73 | -1,31% | 722.043,00 |
| 03.03.2026 | 59,85 | 60,97 | 58,91 | 60,52 | -1,06% | 825.794,00 |
| 02.03.2026 | 62,19 | 62,52 | 60,78 | 61,17 | -3,79% | 1.082.673,00 |
| 27.02.2026 | 63,25 | 64,41 | 62,82 | 63,58 | 0,17% | 1.032.514,00 |
| 26.02.2026 | 63,63 | 63,75 | 62,90 | 63,47 | 0,65% | 550.235,00 |
| 25.02.2026 | 64,67 | 64,96 | 61,85 | 63,06 | -2,76% | 715.890,00 |
| 24.02.2026 | 64,55 | 65,86 | 64,55 | 64,85 | 0,76% | 600.438,00 |
| 23.02.2026 | 65,40 | 65,44 | 63,24 | 64,36 | -1,44% | 874.903,00 |
| 20.02.2026 | 65,11 | 66,29 | 64,58 | 65,30 | 0,76% | 603.857,00 |
| 19.02.2026 | 65,61 | 66,00 | 64,36 | 64,81 | -1,50% | 685.164,00 |
| 18.02.2026 | 65,42 | 66,81 | 65,17 | 65,80 | 0,08% | 800.395,00 |
| 17.02.2026 | 66,25 | 66,88 | 64,12 | 65,75 | -0,92% | 903.209,00 |
| 13.02.2026 | 64,41 | 67,57 | 64,10 | 66,36 | 3,75% | 1.517.533,00 |
| 12.02.2026 | 64,25 | 66,00 | 63,78 | 63,96 | 0,06% | 1.075.936,00 |
| 11.02.2026 | 62,63 | 64,01 | 62,45 | 63,92 | 0,65% | 741.023,00 |
| 10.02.2026 | 61,97 | 63,82 | 61,49 | 63,51 | 5,01% | 923.866,00 |
| 09.02.2026 | 61,02 | 61,50 | 59,89 | 60,48 | -0,75% | 594.120,00 |
| 06.02.2026 | 61,85 | 62,90 | 60,32 | 60,94 | -1,09% | 1.600.548,00 |
| 05.02.2026 | 60,92 | 62,56 | 60,45 | 61,61 | 0,59% | 1.166.941,00 |
| 04.02.2026 | 60,39 | 63,11 | 59,72 | 61,25 | 3,10% | 1.416.388,00 |
| 03.02.2026 | 57,40 | 61,20 | 57,30 | 59,41 | 3,21% | 1.568.652,00 |
| 02.02.2026 | 57,48 | 58,22 | 56,80 | 57,56 | 0,03% | 923.329,00 |
| 30.01.2026 | 56,99 | 58,07 | 56,31 | 57,54 | -0,42% | 1.460.574,00 |
| 29.01.2026 | 57,02 | 58,22 | 56,00 | 57,78 | -0,29% | 1.413.684,00 |
| 28.01.2026 | 57,60 | 59,28 | 57,12 | 57,95 | 0,68% | 1.264.255,00 |
| 27.01.2026 | 57,96 | 58,24 | 57,44 | 57,56 | -1,62% | 718.290,00 |
| 26.01.2026 | 59,33 | 59,33 | 58,18 | 58,51 | -0,90% | 1.037.554,00 |
| 23.01.2026 | 60,15 | 60,28 | 58,63 | 59,04 | -2,20% | 843.209,00 |
| 22.01.2026 | 62,02 | 62,60 | 59,98 | 60,37 | -2,08% | 1.043.939,00 |
| 21.01.2026 | 60,57 | 62,34 | 60,40 | 61,65 | 2,48% | 1.032.452,00 |
| 20.01.2026 | 59,93 | 61,19 | 59,53 | 60,16 | -1,37% | 1.429.319,00 |
| 19.01.2026 | 60,78 | 61,04 | 60,78 | 61,00 | -0,52% | - |
| 16.01.2026 | 62,00 | 62,84 | 60,65 | 61,32 | -1,48% | 1.281.584,00 |
| 15.01.2026 | 61,84 | 62,56 | 61,25 | 62,24 | 0,99% | 850.343,00 |
| 14.01.2026 | 62,50 | 62,86 | 60,98 | 61,63 | -1,52% | 1.473.466,00 |
| 13.01.2026 | 61,81 | 62,83 | 61,60 | 62,58 | 1,41% | 1.039.786,00 |
| 12.01.2026 | 60,94 | 62,36 | 60,65 | 61,71 | 0,16% | 1.491.356,00 |
| 09.01.2026 | 58,99 | 61,84 | 58,84 | 61,61 | 6,94% | 1.571.662,00 |
| 08.01.2026 | 54,84 | 57,99 | 54,46 | 57,61 | 4,29% | 1.105.930,00 |
| 07.01.2026 | 57,70 | 58,25 | 54,79 | 55,24 | -3,41% | 2.084.491,00 |
| 06.01.2026 | 57,01 | 57,32 | 55,95 | 57,19 | -1,50% | 1.694.652,00 |
| 05.01.2026 | 56,76 | 58,63 | 56,51 | 58,06 | 1,73% | 1.022.707,00 |
| 02.01.2026 | 56,51 | 57,16 | 56,00 | 57,07 | 1,17% | 900.380,00 |
| 31.12.2025 | 56,91 | 57,29 | 56,37 | 56,41 | -0,95% | 1.207.691,00 |
| 30.12.2025 | 56,84 | 57,14 | 56,51 | 56,95 | 0,02% | 954.218,00 |
| 29.12.2025 | 57,42 | 57,59 | 56,72 | 56,94 | -0,65% | 1.088.848,00 |
| 26.12.2025 | 57,52 | 57,52 | 56,77 | 57,31 | -0,19% | 940.143,00 |
| 24.12.2025 | 56,51 | 57,50 | 56,25 | 57,42 | 1,04% | 740.963,00 |
| 23.12.2025 | 56,50 | 56,86 | 56,02 | 56,83 | 0,67% | 1.357.057,00 |
| 22.12.2025 | 57,15 | 57,50 | 56,06 | 56,45 | -1,64% | 1.863.167,00 |
| 19.12.2025 | 56,45 | 59,62 | 56,36 | 57,39 | -8,54% | 5.673.446,00 |
| 18.12.2025 | 64,01 | 64,13 | 61,89 | 62,75 | -0,30% | 2.703.582,00 |
| 17.12.2025 | 62,90 | 64,19 | 61,94 | 62,94 | -1,52% | 1.834.573,00 |
| 16.12.2025 | 65,01 | 65,27 | 63,38 | 63,91 | -1,68% | 1.662.122,00 |
| 15.12.2025 | 65,95 | 66,18 | 64,65 | 65,00 | -0,84% | 1.165.315,00 |
| 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 | -0,84% | 911.746,00 |
| 21.11.2025 | 58,37 | 62,67 | 58,31 | 61,66 | 6,55% | 1.348.233,00 |
| 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 | -2,68% | 730.547,00 |
| 14.11.2025 | 60,09 | 61,49 | 59,63 | 60,16 | -0,25% | 591.285,00 |
| 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% | 1.026.643,00 |
| 30.10.2025 | 62,01 | 63,16 | 62,01 | 62,38 | -0,53% | 1.036.786,00 |
| 29.10.2025 | 62,99 | 64,43 | 61,80 | 62,71 | -1,74% | 2.055.758,00 |
| 28.10.2025 | 61,72 | 64,40 | 61,21 | 63,82 | 1,13% | 1.100.231,00 |
| 27.10.2025 | 63,17 | 64,15 | 62,89 | 63,11 | 0,13% | 777.279,00 |
| 24.10.2025 | 63,50 | 64,17 | 62,98 | 63,03 | 0,44% | 730.271,00 |
| 23.10.2025 | 62,07 | 62,76 | 61,95 | 62,75 | 0,31% | - |
| 22.10.2025 | 62,70 | 63,79 | 62,41 | 62,56 | -1,40% | 986.468,00 |
| 21.10.2025 | 60,65 | 63,75 | 60,28 | 63,45 | 2,52% | 1.261.487,00 |