51,570$
-2,61%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,90 | 53,25 | 51,50 | 51,62 | -2,51% | 1.449.293,00 |
| 05.06.2025 | 53,00 | 53,43 | 52,26 | 52,95 | -0,15% | 806.920,00 |
| 04.06.2025 | 51,84 | 53,33 | 51,82 | 53,03 | 2,39% | 850.598,00 |
| 03.06.2025 | 50,82 | 51,99 | 50,59 | 51,79 | 1,57% | 992.731,00 |
| 02.06.2025 | 51,08 | 51,20 | 49,95 | 50,99 | -1,14% | 1.051.270,00 |
| 30.05.2025 | 51,60 | 51,94 | 51,08 | 51,58 | -0,39% | 1.020.928,00 |
| 29.05.2025 | 51,97 | 52,21 | 51,02 | 51,78 | 0,68% | 820.379,00 |
| 28.05.2025 | 52,91 | 53,20 | 51,39 | 51,43 | -3,49% | 986.415,00 |
| 27.05.2025 | 52,13 | 53,32 | 51,35 | 53,29 | 4,00% | 1.028.146,00 |
| 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% | 1.227.204,00 |
| 21.05.2025 | 53,22 | 53,22 | 51,03 | 51,38 | -3,44% | 922.064,00 |
| 20.05.2025 | 53,61 | 54,05 | 52,93 | 53,21 | -1,39% | 675.144,00 |
| 19.05.2025 | 53,86 | 54,34 | 53,31 | 53,96 | -1,98% | 612.722,00 |
| 16.05.2025 | 54,25 | 55,09 | 54,23 | 55,05 | 1,21% | 664.097,00 |
| 15.05.2025 | 53,89 | 54,50 | 53,22 | 54,39 | 0,89% | 693.550,00 |
| 14.05.2025 | 55,77 | 55,93 | 53,84 | 53,91 | -3,73% | 1.276.762,00 |
| 13.05.2025 | 56,42 | 56,75 | 55,76 | 56,00 | -0,23% | 1.250.038,00 |
| 12.05.2025 | 56,06 | 58,08 | 55,30 | 56,13 | 4,02% | 1.095.261,00 |
| 09.05.2025 | 54,46 | 54,65 | 53,75 | 53,96 | -0,74% | 760.858,00 |
| 08.05.2025 | 54,30 | 55,10 | 53,88 | 54,36 | 1,21% | 1.104.162,00 |
| 07.05.2025 | 53,37 | 54,18 | 53,24 | 53,71 | 1,45% | 1.309.375,00 |
| 06.05.2025 | 54,40 | 54,90 | 52,86 | 52,94 | -3,22% | 1.040.329,00 |
| 05.05.2025 | 54,70 | 55,37 | 54,49 | 54,70 | -0,42% | 1.131.879,00 |
| 02.05.2025 | 54,20 | 55,14 | 53,88 | 54,93 | 2,21% | 828.721,00 |
| 01.05.2025 | 53,72 | 54,67 | 53,30 | 53,74 | -0,54% | 1.093.410,00 |
| 30.04.2025 | 52,54 | 54,17 | 52,02 | 54,03 | 1,46% | 1.222.987,00 |
| 29.04.2025 | 53,63 | 54,06 | 52,52 | 53,25 | -1,24% | 2.179.607,00 |
| 28.04.2025 | 53,74 | 54,43 | 53,24 | 53,92 | 0,41% | 1.105.305,00 |
| 25.04.2025 | 53,96 | 53,96 | 53,28 | 53,70 | -1,05% | 935.971,00 |
| 24.04.2025 | 53,60 | 54,47 | 52,97 | 54,27 | 1,50% | 1.121.999,00 |
| 23.04.2025 | 54,71 | 56,03 | 53,45 | 53,47 | -0,35% | 1.224.121,00 |
| 22.04.2025 | 51,77 | 53,72 | 51,77 | 53,66 | 5,07% | 1.485.858,00 |
| 21.04.2025 | 51,31 | 51,57 | 50,50 | 51,07 | -1,16% | 1.115.890,00 |
| 17.04.2025 | 50,35 | 51,99 | 50,00 | 51,67 | 3,03% | 1.795.785,00 |
| 16.04.2025 | 51,13 | 51,40 | 49,70 | 50,15 | -1,74% | 1.290.492,00 |
| 15.04.2025 | 51,08 | 51,93 | 50,62 | 51,04 | 0,04% | 1.328.557,00 |
| 14.04.2025 | 51,92 | 51,97 | 50,07 | 51,02 | 0,24% | 1.205.886,00 |
| 11.04.2025 | 50,97 | 51,07 | 48,90 | 50,90 | -0,97% | 2.917.239,00 |
| 10.04.2025 | 53,13 | 53,63 | 50,19 | 51,40 | -4,89% | 1.991.538,00 |
| 09.04.2025 | 50,88 | 55,35 | 49,75 | 54,04 | 3,96% | 2.086.924,00 |
| 08.04.2025 | 55,89 | 55,89 | 51,48 | 51,98 | -4,89% | 1.604.124,00 |
| 07.04.2025 | 56,23 | 59,19 | 54,27 | 54,65 | -5,02% | 2.191.330,00 |
| 04.04.2025 | 54,26 | 58,70 | 54,02 | 57,54 | 3,47% | 1.785.178,00 |
| 03.04.2025 | 57,19 | 57,19 | 54,91 | 55,61 | -5,63% | 1.787.828,00 |
| 02.04.2025 | 57,78 | 59,07 | 57,47 | 58,93 | 0,96% | 1.068.297,00 |
| 01.04.2025 | 57,95 | 58,47 | 57,10 | 58,37 | 0,43% | 1.572.883,00 |
| 31.03.2025 | 57,38 | 58,75 | 56,58 | 58,12 | 0,68% | 2.475.862,00 |
| 28.03.2025 | 59,58 | 59,58 | 57,58 | 57,73 | -2,50% | 1.201.820,00 |
| 27.03.2025 | 59,21 | 60,04 | 58,97 | 59,21 | 0,17% | 1.038.436,00 |
| 26.03.2025 | 58,65 | 59,83 | 58,59 | 59,11 | 0,92% | 1.351.636,00 |
| 25.03.2025 | 56,59 | 60,40 | 56,41 | 58,57 | -5,21% | 5.438.207,00 |
| 24.03.2025 | 60,10 | 61,89 | 59,90 | 61,79 | 3,41% | 2.828.871,00 |
| 21.03.2025 | 59,30 | 60,20 | 58,80 | 59,75 | -2,48% | 4.458.296,00 |
| 20.03.2025 | 61,36 | 62,90 | 61,03 | 61,27 | -0,41% | 1.203.524,00 |
| 19.03.2025 | 60,13 | 62,00 | 59,99 | 61,52 | 2,07% | 1.352.408,00 |
| 18.03.2025 | 60,46 | 60,95 | 59,89 | 60,27 | -0,56% | 1.204.436,00 |
| 17.03.2025 | 60,50 | 60,61 | 59,40 | 60,61 | -0,05% | 1.088.667,00 |
| 14.03.2025 | 60,46 | 60,82 | 59,53 | 60,64 | 1,25% | 1.432.502,00 |
| 13.03.2025 | 61,19 | 61,99 | 59,63 | 59,89 | -2,48% | 1.335.751,00 |
| 12.03.2025 | 62,78 | 63,07 | 60,76 | 61,41 | -1,96% | 1.441.498,00 |
| 11.03.2025 | 63,89 | 64,56 | 62,54 | 62,64 | -2,09% | 1.235.655,00 |
| 10.03.2025 | 64,04 | 66,27 | 63,93 | 63,98 | -0,06% | 1.285.343,00 |
| 07.03.2025 | 64,28 | 64,68 | 63,08 | 64,02 | -0,64% | 1.163.702,00 |
| 06.03.2025 | 62,58 | 64,64 | 62,27 | 64,43 | 4,00% | 1.767.485,00 |
| 05.03.2025 | 60,73 | 61,98 | 60,53 | 61,95 | 1,99% | 920.136,00 |
| 04.03.2025 | 59,00 | 61,57 | 59,00 | 60,74 | 1,49% | 1.508.830,00 |
| 03.03.2025 | 60,99 | 61,35 | 59,50 | 59,85 | -1,89% | 874.337,00 |
| 28.02.2025 | 61,05 | 61,74 | 60,43 | 61,00 | -0,02% | 900.221,00 |
| 27.02.2025 | 61,87 | 62,52 | 60,90 | 61,01 | -1,80% | 786.282,00 |
| 26.02.2025 | 63,01 | 63,17 | 61,71 | 62,13 | -1,68% | 967.376,00 |
| 25.02.2025 | 61,38 | 63,69 | 61,38 | 63,19 | 3,40% | 1.064.894,00 |
| 24.02.2025 | 61,06 | 61,82 | 59,89 | 61,11 | -0,24% | 1.407.009,00 |
| 21.02.2025 | 63,52 | 63,52 | 61,10 | 61,26 | -2,50% | 825.333,00 |
| 20.02.2025 | 61,81 | 62,96 | 61,68 | 62,83 | 1,18% | 1.125.815,00 |
| 19.02.2025 | 61,51 | 62,59 | 60,96 | 62,10 | -2,48% | 1.423.796,00 |
| 18.02.2025 | 64,18 | 64,63 | 62,86 | 63,68 | -0,70% | 977.230,00 |
| 17.02.2025 | 63,93 | 64,13 | 63,93 | 64,13 | -1,33% | - |
| 14.02.2025 | 65,00 | 66,20 | 64,43 | 64,99 | 1,28% | 1.034.643,00 |
| 13.02.2025 | 64,54 | 64,73 | 63,32 | 64,17 | 0,36% | 1.049.070,00 |
| 12.02.2025 | 62,85 | 63,94 | 61,71 | 63,94 | -0,44% | 2.133.163,00 |
| 11.02.2025 | 63,78 | 64,65 | 63,78 | 64,22 | 0,22% | 940.058,00 |
| 10.02.2025 | 63,87 | 64,38 | 63,70 | 64,08 | 0,99% | 1.336.616,00 |
| 07.02.2025 | 65,66 | 65,77 | 63,00 | 63,45 | -4,47% | 1.567.691,00 |
| 06.02.2025 | 67,06 | 67,69 | 66,09 | 66,42 | -1,32% | 1.391.870,00 |
| 05.02.2025 | 67,41 | 67,64 | 66,29 | 67,31 | 1,22% | 1.343.990,00 |
| 04.02.2025 | 65,05 | 66,90 | 65,05 | 66,50 | 1,65% | 1.240.071,00 |
| 03.02.2025 | 65,99 | 66,75 | 64,77 | 65,42 | -2,50% | 1.473.702,00 |
| 31.01.2025 | 68,19 | 68,48 | 66,77 | 67,10 | -2,41% | 1.367.854,00 |
| 30.01.2025 | 67,39 | 69,64 | 67,36 | 68,76 | 2,44% | 907.251,00 |
| 29.01.2025 | 68,10 | 68,80 | 66,60 | 67,12 | -1,83% | 1.396.769,00 |
| 28.01.2025 | 69,48 | 69,59 | 68,29 | 68,37 | -2,40% | 1.470.603,00 |
| 27.01.2025 | 67,10 | 70,47 | 67,10 | 70,05 | 4,79% | 1.902.947,00 |
| 24.01.2025 | 67,72 | 67,72 | 66,62 | 66,85 | -1,28% | 664.987,00 |
| 23.01.2025 | 67,57 | 68,49 | 66,99 | 67,72 | -0,19% | 1.289.262,00 |
| 22.01.2025 | 66,73 | 67,92 | 66,37 | 67,85 | 1,22% | 1.012.522,00 |
| 21.01.2025 | 68,90 | 69,48 | 66,77 | 67,03 | -1,27% | 1.254.354,00 |
| 17.01.2025 | 69,58 | 69,75 | 67,39 | 67,89 | -0,53% | 1.380.845,00 |
| 16.01.2025 | 67,88 | 68,38 | 66,14 | 68,25 | -0,39% | 1.460.241,00 |
| 15.01.2025 | 71,46 | 71,65 | 68,19 | 68,52 | 2,01% | 2.806.958,00 |