53,800$
1,61%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 53,40 | 53,82 | 52,96 | 53,80 | 1,61% | 9.619,00 |
| 13.03.2026 | 53,60 | 54,35 | 52,75 | 52,95 | -0,36% | 1.460.115,00 |
| 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 | 56,50 | 57,76 | 55,20 | 57,36 | -0,74% | 373,00 |
| 06.03.2026 | 57,76 | 58,21 | 56,90 | 57,79 | -1,18% | 373,00 |
| 05.03.2026 | 59,23 | 59,40 | 57,62 | 58,48 | -2,09% | 866.736,00 |
| 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 | -1,89% | 1.429.319,00 |
| 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 | 62,35 | 62,86 | 60,98 | 61,63 | -1,52% | 1.506.329,00 |
| 13.01.2026 | 61,73 | 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 | 57,55 | 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 | 56,65 | 58,63 | 56,51 | 58,06 | 1,73% | 1.024.527,00 |