Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 39,00 | 40,98 | 38,95 | 40,32 | 2,52% | - |
25.02.2021 | 40,29 | 40,51 | 0,00 | 39,33 | -5,73% | - |
24.02.2021 | 41,68 | 41,72 | 41,68 | 41,72 | 3,17% | - |
23.02.2021 | 39,83 | 40,64 | 39,27 | 40,44 | -0,21% | - |
22.02.2021 | 41,16 | 41,76 | 40,45 | 40,52 | -4,38% | - |
19.02.2021 | 42,47 | 42,67 | 41,54 | 42,38 | 4,01% | - |
18.02.2021 | 41,18 | 41,40 | 0,00 | 40,74 | -1,25% | - |
17.02.2021 | 41,35 | 41,35 | 41,24 | 41,26 | -0,54% | - |
16.02.2021 | 42,62 | 42,96 | 41,42 | 41,48 | -5,79% | - |
12.02.2021 | 43,78 | 44,59 | 43,70 | 44,03 | -1,41% | - |
11.02.2021 | 45,15 | 45,58 | 44,35 | 44,66 | 2,29% | - |
10.02.2021 | 43,29 | 44,38 | 42,80 | 43,66 | -0,40% | - |
09.02.2021 | 43,72 | 44,10 | 43,33 | 43,84 | -2,71% | - |
08.02.2021 | 44,17 | 45,22 | 43,84 | 45,06 | 5,74% | - |
05.02.2021 | 41,41 | 42,66 | 41,31 | 42,61 | 4,73% | - |
04.02.2021 | 40,23 | 41,29 | 40,04 | 40,69 | -0,37% | - |
03.02.2021 | 40,67 | 41,20 | 40,55 | 40,84 | -1,13% | - |
02.02.2021 | 40,68 | 41,65 | 40,35 | 41,30 | -0,89% | - |
01.02.2021 | 41,65 | 41,68 | 41,65 | 41,67 | 0,02% | - |
29.01.2021 | 41,66 | 41,67 | 41,66 | 41,66 | 1,39% | - |
28.01.2021 | 41,85 | 42,26 | 41,03 | 41,09 | -2,86% | - |
27.01.2021 | 42,88 | 43,29 | 41,71 | 42,30 | 0,87% | - |
26.01.2021 | 42,33 | 42,36 | 41,06 | 41,94 | -1,61% | - |
25.01.2021 | 43,29 | 43,45 | 42,07 | 42,62 | 1,24% | - |
22.01.2021 | 41,16 | 42,62 | 40,80 | 42,10 | 2,18% | - |
21.01.2021 | 41,89 | 42,03 | 0,00 | 41,20 | 1,68% | - |
20.01.2021 | 39,10 | 41,23 | 39,05 | 40,52 | 7,47% | - |
19.01.2021 | 36,57 | 37,82 | 36,41 | 37,71 | 5,54% | - |
15.01.2021 | 35,23 | 35,84 | 35,11 | 35,73 | 1,36% | - |
14.01.2021 | 36,06 | 36,39 | 35,17 | 35,25 | 0,67% | - |
13.01.2021 | 35,56 | 36,59 | 35,01 | 35,01 | 1,24% | - |
12.01.2021 | 33,43 | 34,59 | 33,34 | 34,58 | 0,83% | - |
11.01.2021 | 33,81 | 34,30 | 33,80 | 34,30 | 3,85% | - |
08.01.2021 | 33,57 | 33,94 | 32,66 | 33,03 | -4,18% | - |
07.01.2021 | 33,34 | 34,55 | 33,25 | 34,47 | 4,87% | - |
06.01.2021 | 32,48 | 32,93 | 32,22 | 32,87 | 1,54% | - |
05.01.2021 | 32,42 | 32,42 | 32,37 | 32,37 | -3,29% | - |
04.01.2021 | 33,27 | 33,72 | 32,66 | 33,47 | -0,31% | - |
31.12.2020 | 34,00 | 34,26 | 33,42 | 33,57 | -2,44% | - |
30.12.2020 | 35,01 | 35,16 | 34,39 | 34,41 | -0,55% | - |
29.12.2020 | 34,90 | 35,00 | 34,30 | 34,60 | -1,45% | - |
28.12.2020 | 35,40 | 35,91 | 34,26 | 35,11 | -0,55% | - |
24.12.2020 | 35,50 | 36,30 | 34,89 | 35,31 | 1,15% | - |
23.12.2020 | 34,95 | 35,39 | 34,80 | 34,91 | -1,84% | - |
22.12.2020 | 35,50 | 35,77 | 35,00 | 35,56 | 1,59% | - |
21.12.2020 | 34,16 | 35,60 | 34,07 | 35,01 | -1,63% | - |
18.12.2020 | 36,03 | 36,08 | 34,89 | 35,59 | -2,47% | - |
17.12.2020 | 35,63 | 36,49 | 35,54 | 36,49 | 7,78% | - |
16.12.2020 | 33,85 | 34,17 | 33,39 | 33,85 | -0,31% | - |
15.12.2020 | 34,39 | 34,47 | 33,71 | 33,96 | 0,25% | - |
14.12.2020 | 34,77 | 34,82 | 33,82 | 33,87 | -0,83% | - |
11.12.2020 | 34,60 | 34,67 | 33,79 | 34,16 | -0,78% | - |
10.12.2020 | 34,47 | 34,68 | 34,18 | 34,43 | -11,37% | - |
09.12.2020 | 34,67 | 38,84 | 33,99 | 38,84 | 11,61% | - |
08.12.2020 | 34,58 | 35,39 | 0,00 | 34,80 | 0,59% | - |
07.12.2020 | 34,83 | 35,88 | 0,00 | 34,60 | 0,63% | - |
04.12.2020 | 34,84 | 35,15 | 32,31 | 34,38 | -1,62% | - |
03.12.2020 | 34,32 | 35,31 | 34,19 | 34,95 | 2,01% | - |
02.12.2020 | 34,24 | 34,55 | 33,11 | 34,26 | -1,62% | - |
01.12.2020 | 34,48 | 34,82 | 34,06 | 34,82 | -1,00% | - |
30.11.2020 | 35,19 | 35,19 | 35,17 | 35,17 | 0,09% | - |
27.11.2020 | 35,71 | 37,28 | 35,14 | 35,14 | -2,10% | - |
25.11.2020 | 35,40 | 36,46 | 35,25 | 35,90 | 1,26% | - |
24.11.2020 | 36,52 | 36,61 | 35,33 | 35,45 | -5,42% | - |
23.11.2020 | 36,47 | 37,91 | 36,47 | 37,48 | 3,31% | - |
20.11.2020 | 36,03 | 36,47 | 35,74 | 36,28 | 1,44% | - |
19.11.2020 | 35,84 | 36,18 | 35,16 | 35,77 | 1,87% | - |
18.11.2020 | 35,34 | 35,67 | 34,91 | 35,11 | 1,58% | - |
17.11.2020 | 34,57 | 34,57 | 34,57 | 34,57 | 1,44% | - |
16.11.2020 | 33,71 | 34,15 | 33,64 | 34,08 | 0,98% | - |
13.11.2020 | 33,29 | 34,01 | 33,05 | 33,75 | 3,12% | - |
12.11.2020 | 33,45 | 34,02 | 32,37 | 32,73 | -1,84% | - |
11.11.2020 | 32,47 | 33,35 | 32,43 | 33,34 | 1,08% | - |
10.11.2020 | 31,13 | 33,37 | 0,00 | 32,99 | 7,85% | - |
09.11.2020 | 31,52 | 32,08 | 30,57 | 30,59 | -10,00% | - |
06.11.2020 | 34,41 | 34,72 | 33,54 | 33,99 | -3,86% | - |
05.11.2020 | 36,07 | 37,07 | 35,08 | 35,35 | -1,97% | - |
04.11.2020 | 36,34 | 36,75 | 0,00 | 36,06 | 5,97% | - |
03.11.2020 | 33,96 | 34,26 | 33,07 | 34,03 | 3,31% | - |
02.11.2020 | 33,00 | 33,34 | 32,31 | 32,94 | 2,52% | - |
30.10.2020 | 32,90 | 33,24 | 31,95 | 32,13 | -3,77% | - |
29.10.2020 | 34,18 | 34,29 | 32,97 | 33,39 | -1,91% | - |
28.10.2020 | 33,77 | 34,98 | 33,58 | 34,04 | -2,16% | - |
27.10.2020 | 34,18 | 34,80 | 34,18 | 34,79 | -2,55% | - |
26.10.2020 | 36,01 | 36,27 | 35,34 | 35,70 | -5,00% | - |
23.10.2020 | 37,65 | 37,94 | 0,00 | 37,58 | 2,55% | - |
22.10.2020 | 37,82 | 37,97 | 36,15 | 36,65 | -4,03% | - |
21.10.2020 | 39,68 | 40,05 | 37,94 | 38,19 | -5,39% | - |
20.10.2020 | 41,05 | 41,20 | 40,10 | 40,36 | -2,04% | - |
19.10.2020 | 41,00 | 41,35 | 40,17 | 41,20 | -1,45% | - |
16.10.2020 | 42,06 | 42,22 | 40,74 | 41,81 | 0,84% | - |
15.10.2020 | 40,34 | 41,61 | 40,24 | 41,46 | 2,01% | - |
14.10.2020 | 40,81 | 40,91 | 40,11 | 40,64 | 0,22% | - |
13.10.2020 | 40,35 | 41,12 | 40,24 | 40,55 | -1,72% | - |
12.10.2020 | 40,95 | 41,44 | 40,70 | 41,26 | 0,92% | - |
09.10.2020 | 41,33 | 41,42 | 40,45 | 40,89 | 2,00% | - |
08.10.2020 | 40,03 | 40,31 | 39,10 | 40,09 | 4,23% | - |
07.10.2020 | 39,31 | 39,38 | 37,86 | 38,46 | -0,94% | - |
06.10.2020 | 39,71 | 40,31 | 38,52 | 38,83 | -3,05% | - |
05.10.2020 | 40,24 | 40,30 | 38,45 | 40,05 | 0,38% | - |