57,545$
-0,41%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 57,26 | 58,07 | 56,31 | 57,54 | -0,42% | 1.402.812,00 |
| 29.01.2026 | 57,02 | 58,22 | 56,00 | 57,78 | -0,29% | 1.413.684,00 |
| 28.01.2026 | 57,59 | 59,28 | 57,12 | 57,95 | 0,68% | 1.264.255,00 |
| 27.01.2026 | 58,17 | 58,24 | 57,44 | 57,56 | -1,62% | 718.290,00 |
| 26.01.2026 | 59,22 | 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 | 61,71 | 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 | 61,55 | 62,56 | 61,25 | 62,24 | 0,99% | 850.343,00 |
| 14.01.2026 | 62,50 | 62,86 | 60,98 | 61,63 | -1,52% | 1.506.329,00 |
| 13.01.2026 | 61,81 | 62,83 | 61,60 | 62,58 | 1,41% | 1.040.019,00 |
| 12.01.2026 | 60,94 | 62,36 | 60,65 | 61,71 | 0,16% | 1.491.428,00 |
| 09.01.2026 | 58,99 | 61,84 | 58,84 | 61,61 | 6,94% | 1.584.763,00 |
| 08.01.2026 | 54,84 | 57,99 | 54,46 | 57,61 | 4,29% | 1.117.129,00 |
| 07.01.2026 | 57,70 | 58,25 | 54,79 | 55,24 | -3,41% | 2.085.645,00 |
| 06.01.2026 | 57,01 | 57,32 | 55,95 | 57,19 | -1,50% | 1.694.821,00 |
| 05.01.2026 | 56,76 | 58,63 | 56,51 | 58,06 | 1,73% | 1.024.527,00 |
| 02.01.2026 | 56,51 | 57,16 | 56,00 | 57,07 | 1,17% | 901.592,00 |
| 31.12.2025 | 56,91 | 57,29 | 56,37 | 56,41 | -0,95% | 1.207.691,00 |
| 30.12.2025 | 56,67 | 57,14 | 56,51 | 56,95 | 0,02% | 984.515,00 |
| 29.12.2025 | 57,50 | 57,59 | 56,72 | 56,94 | -0,65% | 1.101.354,00 |
| 26.12.2025 | 57,52 | 57,52 | 56,77 | 57,31 | -0,19% | 946.476,00 |
| 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% | 1.357.267,00 |
| 22.12.2025 | 57,15 | 57,50 | 56,06 | 56,45 | -1,64% | 1.863.486,00 |
| 19.12.2025 | 56,45 | 59,62 | 56,36 | 57,39 | -8,54% | 5.892.711,00 |
| 18.12.2025 | 64,01 | 64,13 | 61,89 | 62,75 | -0,30% | 2.784.227,00 |
| 17.12.2025 | 62,90 | 64,19 | 61,94 | 62,94 | -1,52% | 1.835.591,00 |
| 16.12.2025 | 65,01 | 65,27 | 63,38 | 63,91 | -1,68% | 1.666.992,00 |
| 15.12.2025 | 65,95 | 66,18 | 64,65 | 65,00 | -0,84% | 1.165.394,00 |
| 12.12.2025 | 65,23 | 65,64 | 64,74 | 65,55 | 0,74% | 1.511.527,00 |
| 11.12.2025 | 65,14 | 66,05 | 64,73 | 65,07 | 0,93% | 1.240.243,00 |
| 10.12.2025 | 62,13 | 64,52 | 61,86 | 64,47 | 4,51% | 1.477.045,00 |
| 09.12.2025 | 61,44 | 62,39 | 61,23 | 61,69 | -1,12% | 793.806,00 |
| 08.12.2025 | 64,15 | 64,16 | 62,13 | 62,39 | -1,48% | 1.017.922,00 |
| 05.12.2025 | 64,08 | 64,80 | 63,26 | 63,33 | -1,34% | 819.936,00 |
| 04.12.2025 | 65,61 | 66,04 | 63,98 | 64,19 | -2,48% | 696.248,00 |
| 03.12.2025 | 63,85 | 66,27 | 63,85 | 65,82 | 2,43% | 856.929,00 |
| 02.12.2025 | 64,50 | 64,87 | 63,63 | 64,26 | 0,19% | 757.459,00 |
| 01.12.2025 | 63,68 | 65,10 | 63,52 | 64,14 | -0,30% | 724.852,00 |
| 28.11.2025 | 64,52 | 64,67 | 64,11 | 64,33 | -0,69% | 314.175,00 |
| 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% | 1.484.939,00 |
| 24.11.2025 | 61,47 | 61,77 | 60,51 | 61,14 | -0,84% | 927.836,00 |
| 21.11.2025 | 58,42 | 62,67 | 58,31 | 61,66 | 6,55% | 1.349.520,00 |
| 20.11.2025 | 58,06 | 58,90 | 57,63 | 57,87 | -0,33% | 944.521,00 |
| 19.11.2025 | 58,51 | 58,79 | 57,67 | 58,06 | -0,53% | 606.401,00 |
| 18.11.2025 | 58,00 | 58,78 | 57,62 | 58,37 | -0,31% | 642.365,00 |
| 17.11.2025 | 59,98 | 59,98 | 58,48 | 58,55 | -2,68% | 738.319,00 |
| 14.11.2025 | 60,09 | 61,49 | 59,63 | 60,16 | -0,25% | 591.313,00 |
| 13.11.2025 | 60,73 | 61,79 | 60,15 | 60,31 | -1,65% | 626.174,00 |
| 12.11.2025 | 61,38 | 62,42 | 60,85 | 61,32 | -0,36% | 651.807,00 |
| 11.11.2025 | 61,50 | 61,81 | 60,80 | 61,54 | 0,95% | 629.818,00 |
| 10.11.2025 | 60,88 | 61,39 | 60,18 | 60,96 | 0,20% | 670.019,00 |
| 07.11.2025 | 60,58 | 61,09 | 59,83 | 60,84 | 0,30% | 728.099,00 |
| 06.11.2025 | 60,52 | 60,99 | 60,16 | 60,66 | 0,30% | 652.022,00 |
| 05.11.2025 | 61,07 | 61,28 | 60,04 | 60,48 | -0,69% | 837.421,00 |
| 04.11.2025 | 60,76 | 61,26 | 59,78 | 60,90 | -0,25% | 911.113,00 |
| 03.11.2025 | 62,02 | 62,02 | 60,71 | 61,05 | -2,19% | 756.652,00 |
| 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 | 63,65 | 64,17 | 62,98 | 63,03 | 0,44% | 731.008,00 |
| 23.10.2025 | 62,07 | 62,76 | 61,95 | 62,75 | 0,31% | 759.436,00 |
| 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 |
| 20.10.2025 | 62,31 | 62,78 | 61,62 | 61,89 | -0,06% | 767.395,00 |
| 17.10.2025 | 60,88 | 61,98 | 60,88 | 61,93 | 0,99% | - |
| 16.10.2025 | 61,50 | 62,17 | 60,34 | 61,32 | -0,49% | 1.285.930,00 |
| 15.10.2025 | 61,47 | 62,41 | 61,08 | 61,62 | 0,57% | 1.560.082,00 |
| 14.10.2025 | 57,78 | 61,50 | 57,78 | 61,27 | 5,58% | 2.083.348,00 |
| 13.10.2025 | 57,71 | 58,23 | 57,21 | 58,03 | 0,57% | 1.004.274,00 |
| 10.10.2025 | 58,01 | 58,41 | 57,17 | 57,70 | 0,19% | 1.860.761,00 |
| 09.10.2025 | 59,88 | 60,18 | 57,23 | 57,59 | -4,51% | 2.277.375,00 |
| 08.10.2025 | 61,53 | 61,53 | 59,79 | 60,31 | -1,41% | 1.076.447,00 |
| 07.10.2025 | 63,00 | 63,34 | 60,78 | 61,17 | -5,10% | 1.323.711,00 |
| 06.10.2025 | 65,78 | 65,94 | 64,34 | 64,46 | -1,98% | 961.536,00 |
| 03.10.2025 | 64,94 | 66,13 | 64,50 | 65,76 | 1,59% | 1.235.317,00 |
| 02.10.2025 | 64,41 | 64,92 | 63,63 | 64,73 | 0,09% | 789.421,00 |
| 01.10.2025 | 64,22 | 64,89 | 63,54 | 64,67 | 1,62% | 812.394,00 |
| 30.09.2025 | 64,13 | 64,45 | 62,33 | 63,64 | -0,78% | 803.513,00 |
| 29.09.2025 | 63,34 | 64,29 | 62,84 | 64,14 | 1,36% | 1.111.644,00 |
| 26.09.2025 | 62,68 | 63,80 | 62,22 | 63,28 | 2,08% | 1.451.002,00 |
| 25.09.2025 | 62,74 | 65,38 | 61,99 | 61,99 | -0,63% | 2.927.277,00 |
| 24.09.2025 | 62,01 | 63,82 | 61,98 | 62,38 | -0,05% | 2.490.266,00 |
| 23.09.2025 | 62,80 | 63,16 | 61,74 | 62,41 | 0,02% | 1.139.302,00 |
| 22.09.2025 | 63,66 | 63,66 | 61,77 | 62,40 | -2,41% | 1.594.436,00 |
| 19.09.2025 | 64,14 | 65,30 | 63,60 | 63,94 | -1,65% | 3.705.892,00 |
| 18.09.2025 | 64,86 | 65,49 | 64,14 | 65,01 | -0,03% | 1.522.834,00 |
| 17.09.2025 | 65,98 | 68,41 | 64,45 | 65,03 | -0,50% | 1.641.742,00 |
| 16.09.2025 | 65,41 | 65,63 | 64,30 | 65,36 | 0,26% | 1.646.636,00 |
| 15.09.2025 | 66,07 | 66,07 | 64,27 | 65,19 | -1,05% | 1.387.583,00 |
| 12.09.2025 | 66,66 | 67,00 | 65,79 | 65,88 | -2,23% | 980.281,00 |
| 11.09.2025 | 66,16 | 67,52 | 65,98 | 67,38 | 2,76% | 1.059.711,00 |
| 10.09.2025 | 66,18 | 66,41 | 65,24 | 65,57 | -0,53% | 1.003.342,00 |