45,750$
-1,70%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 47,24 | 47,44 | 45,42 | 45,75 | -1,70% | 1.408.050,00 |
| 01.10.2026 | 45,67 | 46,64 | 44,92 | 46,54 | 0,15% | 1.214.374,00 |
| 30.09.2026 | 47,87 | 47,87 | 46,43 | 46,47 | -2,00% | 1.060.999,00 |
| 29.09.2026 | 47,87 | 48,02 | 47,03 | 47,42 | -0,96% | 1.224.324,00 |
| 28.09.2026 | 47,58 | 48,66 | 47,38 | 47,88 | -0,27% | 1.445.181,00 |
| 25.09.2026 | 47,90 | 48,12 | 47,20 | 48,01 | 0,76% | 1.521.607,00 |
| 24.09.2026 | 47,14 | 47,86 | 46,58 | 47,65 | 1,06% | 1.953.278,00 |
| 23.09.2026 | 47,15 | 48,91 | 47,02 | 47,15 | -2,96% | 4.244.038,00 |
| 22.09.2026 | 49,39 | 49,89 | 48,25 | 48,59 | 1,53% | 2.984.238,00 |
| 21.09.2026 | 47,57 | 48,42 | 47,25 | 47,86 | 1,57% | 1.539.011,00 |
| 18.09.2026 | 47,98 | 48,39 | 46,79 | 47,12 | -2,93% | 3.626.674,00 |
| 17.09.2026 | 49,93 | 50,25 | 48,32 | 48,54 | -0,27% | 2.194.273,00 |
| 16.09.2026 | 49,69 | 49,84 | 47,85 | 48,67 | -1,72% | 2.241.841,00 |
| 15.09.2026 | 49,61 | 49,83 | 48,77 | 49,52 | -0,10% | 1.468.373,00 |
| 14.09.2026 | 48,48 | 50,10 | 48,48 | 49,57 | 0,83% | 2.118.686,00 |
| 11.09.2026 | 48,70 | 49,31 | 47,41 | 49,16 | 2,95% | 2.126.149,00 |
| 10.09.2026 | 48,88 | 49,96 | 47,34 | 47,75 | -3,98% | 1.477.539,00 |
| 09.09.2026 | 50,20 | 50,54 | 48,74 | 49,73 | -0,94% | 1.176.098,00 |
| 08.09.2026 | 51,34 | 51,76 | 50,14 | 50,20 | -3,92% | 832.941,00 |
| 04.09.2026 | 52,12 | 52,57 | 51,75 | 52,25 | -0,11% | 584.729,00 |
| 03.09.2026 | 52,92 | 53,60 | 52,01 | 52,31 | 0,44% | 695.401,00 |
| 02.09.2026 | 52,47 | 52,71 | 52,08 | 52,08 | -0,27% | 768.905,00 |
| 01.09.2026 | 53,00 | 53,70 | 52,16 | 52,22 | -2,03% | 657.435,00 |
| 31.08.2026 | 54,16 | 54,46 | 53,20 | 53,30 | -2,84% | 726.151,00 |
| 28.08.2026 | 54,99 | 55,75 | 54,14 | 54,86 | 0,26% | 721.972,00 |
| 27.08.2026 | 55,38 | 55,58 | 54,19 | 54,72 | -2,43% | 1.137.294,00 |
| 26.08.2026 | 56,87 | 57,14 | 56,02 | 56,08 | -1,80% | 762.514,00 |
| 25.08.2026 | 56,53 | 57,18 | 55,40 | 57,11 | 2,64% | 759.417,00 |
| 24.08.2026 | 55,73 | 56,49 | 55,14 | 55,64 | 0,49% | 778.768,00 |
| 21.08.2026 | 54,69 | 55,93 | 54,27 | 55,37 | 1,67% | 822.326,00 |
| 20.08.2026 | 54,94 | 55,52 | 54,15 | 54,46 | -3,44% | 807.788,00 |
| 19.08.2026 | 55,51 | 57,39 | 55,50 | 56,40 | 4,50% | 1.028.473,00 |
| 18.08.2026 | 55,55 | 55,55 | 53,91 | 53,97 | -2,65% | 731.953,00 |
| 17.08.2026 | 55,55 | 55,59 | 54,72 | 55,44 | -1,11% | 837.915,00 |
| 14.08.2026 | 56,05 | 56,63 | 55,62 | 56,06 | -0,48% | 566.618,00 |
| 13.08.2026 | 56,50 | 56,90 | 55,79 | 56,33 | 0,95% | 667.368,00 |
| 12.08.2026 | 57,76 | 57,78 | 55,64 | 55,80 | -3,34% | 967.560,00 |
| 11.08.2026 | 56,68 | 58,03 | 56,50 | 57,73 | 2,14% | 638.756,00 |
| 10.08.2026 | 57,55 | 57,78 | 56,15 | 56,52 | -3,53% | 953.318,00 |
| 07.08.2026 | 57,25 | 59,04 | 57,00 | 58,59 | 2,88% | 855.353,00 |
| 06.08.2026 | 58,50 | 58,50 | 56,60 | 56,95 | -3,41% | 695.427,00 |
| 05.08.2026 | 57,25 | 59,33 | 57,13 | 58,96 | 1,57% | 891.279,00 |
| 04.08.2026 | 56,54 | 58,19 | 56,34 | 58,05 | 3,14% | 789.292,00 |
| 03.08.2026 | 56,34 | 57,29 | 55,16 | 56,28 | 2,38% | 1.312.219,00 |
| 31.07.2026 | 56,25 | 56,53 | 54,85 | 54,97 | -2,45% | 1.068.948,00 |
| 30.07.2026 | 57,34 | 57,92 | 55,60 | 56,35 | -1,21% | 1.022.509,00 |
| 29.07.2026 | 57,31 | 58,37 | 56,20 | 57,04 | -1,31% | 1.325.231,00 |
| 28.07.2026 | 58,50 | 59,48 | 57,51 | 57,80 | 0,31% | 1.105.288,00 |
| 27.07.2026 | 57,61 | 58,69 | 57,35 | 57,62 | 1,52% | 1.253.918,00 |
| 24.07.2026 | 55,55 | 57,30 | 55,28 | 56,76 | 2,05% | 907.504,00 |
| 23.07.2026 | 55,52 | 56,38 | 54,80 | 55,62 | -1,51% | 888.232,00 |
| 22.07.2026 | 55,85 | 56,82 | 55,46 | 56,47 | 2,37% | 1.103.223,00 |
| 21.07.2026 | 54,55 | 55,39 | 54,01 | 55,16 | 0,68% | 894.820,00 |
| 20.07.2026 | 56,28 | 56,44 | 54,26 | 54,79 | -2,34% | 969.653,00 |
| 17.07.2026 | 57,60 | 58,96 | 55,69 | 56,10 | -2,96% | 1.070.171,00 |
| 16.07.2026 | 56,25 | 58,28 | 56,25 | 57,81 | 2,46% | 693.576,00 |
| 15.07.2026 | 55,52 | 56,97 | 55,37 | 56,42 | 1,68% | 1.265.286,00 |
| 14.07.2026 | 55,87 | 56,20 | 54,23 | 55,49 | 1,24% | 1.333.362,00 |
| 13.07.2026 | 56,30 | 56,63 | 54,53 | 54,81 | -2,68% | 1.144.054,00 |
| 10.07.2026 | 56,92 | 58,01 | 56,26 | 56,32 | -0,69% | 1.163.885,00 |
| 09.07.2026 | 56,59 | 57,44 | 56,20 | 56,71 | 0,64% | 722.303,00 |
| 08.07.2026 | 57,87 | 58,12 | 56,05 | 56,35 | -3,97% | 1.397.129,00 |
| 07.07.2026 | 59,78 | 60,62 | 58,53 | 58,68 | -1,84% | 837.279,00 |
| 06.07.2026 | 61,07 | 61,07 | 59,26 | 59,78 | -2,26% | 1.180.588,00 |
| 02.07.2026 | 60,82 | 61,46 | 59,83 | 61,16 | 0,89% | 852.433,00 |
| 01.07.2026 | 61,65 | 62,67 | 60,53 | 60,62 | -3,15% | 842.118,00 |
| 30.06.2026 | 62,46 | 63,04 | 61,24 | 62,59 | -0,08% | 1.251.634,00 |
| 29.06.2026 | 61,33 | 62,73 | 60,39 | 62,64 | 0,66% | 1.626.977,00 |
| 26.06.2026 | 61,01 | 62,39 | 60,49 | 62,23 | 2,49% | 2.408.499,00 |
| 25.06.2026 | 62,38 | 63,63 | 60,27 | 60,72 | -1,28% | 2.086.431,00 |
| 24.06.2026 | 56,70 | 62,34 | 55,90 | 61,51 | 16,65% | 4.557.289,00 |
| 23.06.2026 | 52,42 | 53,19 | 52,16 | 52,73 | 0,40% | 2.568.756,00 |
| 22.06.2026 | 53,83 | 54,80 | 52,33 | 52,52 | -3,10% | 2.238.288,00 |
| 18.06.2026 | 53,08 | 55,04 | 52,63 | 54,20 | 3,40% | 1.912.772,00 |
| 17.06.2026 | 53,50 | 55,62 | 52,02 | 52,42 | -2,64% | 1.686.620,00 |
| 16.06.2026 | 54,10 | 54,57 | 53,46 | 53,84 | 1,15% | 1.596.242,00 |
| 15.06.2026 | 54,86 | 55,73 | 53,04 | 53,23 | -1,43% | 1.223.145,00 |
| 12.06.2026 | 54,24 | 54,91 | 53,74 | 54,00 | -0,57% | 942.037,00 |
| 11.06.2026 | 52,42 | 54,39 | 52,08 | 54,31 | 4,12% | 1.051.791,00 |
| 10.06.2026 | 53,53 | 53,53 | 51,98 | 52,16 | -2,47% | 1.343.507,00 |
| 09.06.2026 | 51,90 | 54,22 | 51,68 | 53,48 | 4,01% | 1.019.187,00 |
| 08.06.2026 | 51,78 | 52,27 | 51,35 | 51,42 | -1,19% | 725.951,00 |
| 05.06.2026 | 51,69 | 52,63 | 51,37 | 52,04 | -0,04% | 1.196.203,00 |
| 04.06.2026 | 52,24 | 52,65 | 51,47 | 52,06 | 1,76% | 883.873,00 |
| 03.06.2026 | 50,69 | 51,69 | 50,28 | 51,16 | -0,56% | 1.094.505,00 |
| 02.06.2026 | 51,27 | 52,01 | 50,76 | 51,45 | 0,67% | 1.242.789,00 |
| 01.06.2026 | 50,31 | 51,47 | 50,00 | 51,11 | 4,60% | 2.015.010,00 |
| 29.05.2026 | 48,97 | 50,08 | 48,70 | 48,86 | -0,59% | 1.048.314,00 |
| 28.05.2026 | 48,92 | 49,70 | 48,54 | 49,15 | -1,11% | 825.906,00 |
| 27.05.2026 | 49,83 | 51,35 | 49,57 | 49,70 | 0,98% | 851.640,00 |
| 26.05.2026 | 48,78 | 49,30 | 48,58 | 49,22 | 1,28% | 637.633,00 |
| 22.05.2026 | 48,20 | 48,84 | 47,62 | 48,60 | 1,21% | 780.382,00 |
| 21.05.2026 | 46,34 | 48,19 | 45,79 | 48,02 | 2,06% | 911.867,00 |
| 20.05.2026 | 45,54 | 47,10 | 44,75 | 47,05 | 4,46% | 1.490.586,00 |
| 19.05.2026 | 45,05 | 45,32 | 44,03 | 45,04 | -1,31% | 1.325.314,00 |
| 18.05.2026 | 45,80 | 46,58 | 45,28 | 45,64 | 1,26% | 1.020.948,00 |
| 15.05.2026 | 46,87 | 46,87 | 45,03 | 45,07 | -3,88% | 1.098.199,00 |
| 14.05.2026 | 47,24 | 47,34 | 46,42 | 46,89 | 0,51% | 1.035.916,00 |
| 13.05.2026 | 46,38 | 47,00 | 45,77 | 46,65 | -0,60% | 1.114.763,00 |
| 12.05.2026 | 48,01 | 48,03 | 46,65 | 46,93 | -1,96% | 958.564,00 |