53,650$
-1,14%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 71,63 | 72,64 | 65,30 | 67,17 | 4,82% | 5.900.725,00 |
| 13.01.2025 | 62,78 | 64,25 | 62,42 | 64,08 | 1,41% | 2.889.612,00 |
| 10.01.2025 | 65,40 | 65,55 | 62,85 | 63,19 | -3,29% | 1.369.610,00 |
| 08.01.2025 | 63,86 | 65,36 | 63,27 | 65,34 | 1,35% | 1.446.962,00 |
| 07.01.2025 | 65,20 | 65,58 | 64,09 | 64,47 | -0,92% | 1.006.718,00 |
| 06.01.2025 | 66,33 | 67,24 | 64,97 | 65,07 | -0,60% | 945.883,00 |
| 03.01.2025 | 65,71 | 65,98 | 64,81 | 65,46 | 1,27% | 958.811,00 |
| 02.01.2025 | 66,45 | 67,05 | 64,56 | 64,64 | -1,64% | 863.986,00 |
| 31.12.2024 | 66,09 | 66,58 | 65,54 | 65,72 | 0,21% | 787.732,00 |
| 30.12.2024 | 65,48 | 65,99 | 64,31 | 65,58 | -0,17% | 811.089,00 |
| 27.12.2024 | 65,85 | 66,70 | 65,20 | 65,69 | -0,88% | 573.811,00 |
| 26.12.2024 | 66,02 | 66,59 | 65,50 | 66,27 | -0,20% | 465.314,00 |
| 24.12.2024 | 65,72 | 66,59 | 65,33 | 66,40 | 0,76% | 336.534,00 |
| 23.12.2024 | 65,50 | 66,22 | 65,21 | 65,90 | 0,06% | 784.467,00 |
| 20.12.2024 | 65,38 | 67,07 | 64,85 | 65,86 | 0,08% | 3.252.121,00 |
| 19.12.2024 | 65,92 | 66,83 | 64,73 | 65,81 | -2,16% | 1.675.653,00 |
| 18.12.2024 | 70,56 | 71,00 | 66,74 | 67,26 | -4,51% | 1.407.177,00 |
| 17.12.2024 | 70,75 | 71,70 | 70,12 | 70,44 | -1,18% | 1.275.336,00 |
| 16.12.2024 | 71,60 | 72,54 | 71,02 | 71,28 | -0,20% | 1.050.094,00 |
| 13.12.2024 | 72,65 | 73,10 | 70,87 | 71,42 | -2,87% | 1.404.640,00 |
| 12.12.2024 | 74,00 | 75,16 | 73,13 | 73,53 | -1,05% | 1.734.384,00 |
| 11.12.2024 | 77,32 | 77,33 | 74,20 | 74,31 | -3,74% | 1.406.122,00 |
| 10.12.2024 | 78,25 | 78,93 | 76,70 | 77,20 | -2,86% | 836.385,00 |
| 09.12.2024 | 79,02 | 79,79 | 78,46 | 79,47 | 1,20% | 1.019.521,00 |
| 06.12.2024 | 80,21 | 80,37 | 77,72 | 78,53 | 0,20% | 883.786,00 |
| 05.12.2024 | 79,70 | 80,33 | 78,27 | 78,37 | -1,66% | 1.279.260,00 |
| 04.12.2024 | 81,98 | 81,98 | 79,53 | 79,69 | -3,69% | 925.577,00 |
| 03.12.2024 | 83,57 | 83,58 | 81,95 | 82,74 | -0,47% | 645.410,00 |
| 02.12.2024 | 82,77 | 83,56 | 81,57 | 83,13 | 0,47% | 771.046,00 |